5 DAY PERFORMANCE
+18.03%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
-14.54%
6 MONTH PERFORMANCE
+9.37%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
-13.56%
Carnival Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $22.14 | $21.84 (-1.36%) | $22.21 | $21.81 | 27.27 M | $30.18 B |
| 09/17/2026 | $22.70 | $22.17 (-2.33%) | $22.95 | $22.15 | 18.28 M | $30.64 B |
| 09/16/2026 | $22.40 | $22.35 (-0.22%) | $22.69 | $21.99 | 25.25 M | $30.89 B |
| 09/15/2026 | $22.82 | $22.11 (-3.11%) | $22.82 | $21.93 | 19.61 M | $30.56 B |
| 09/14/2026 | $22.32 | $22.56 (1.08%) | $22.81 | $22.11 | 17.68 M | $31.18 B |
| 09/11/2026 | $23.06 | $22.75 (-1.34%) | $23.17 | $22.73 | 16.38 M | $31.44 B |
| 09/10/2026 | $22.40 | $22.47 (0.31%) | $22.80 | $22.28 | 20.34 M | $31.05 B |
| 09/09/2026 | $22.94 | $22.70 (-1.05%) | $23.02 | $22.70 | 19.37 M | $31.37 B |
| 09/08/2026 | $23.27 | $23.20 (-0.3%) | $23.68 | $23.15 | 18.95 M | $32.06 B |
| 09/04/2026 | $23.45 | $23.51 (0.26%) | $23.64 | $23.29 | 16.20 M | $32.49 B |
| 09/03/2026 | $23.85 | $23.48 (-1.55%) | $23.95 | $23.26 | 19.92 M | $32.45 B |
| 09/02/2026 | $23.62 | $23.74 (0.51%) | $23.92 | $23.35 | 22.80 M | $32.81 B |
| 09/01/2026 | $23.60 | $23.23 (-1.57%) | $23.97 | $23.08 | 25.37 M | $32.10 B |
| 08/31/2026 | $24.50 | $23.89 (-2.49%) | $24.56 | $23.89 | 31.29 M | $33.02 B |
| 08/28/2026 | $25.20 | $24.76 (-1.75%) | $25.48 | $24.69 | 19.19 M | $34.22 B |
| 08/27/2026 | $25.40 | $24.95 (-1.77%) | $25.60 | $24.91 | 15.70 M | $34.48 B |
| 08/26/2026 | $26.21 | $25.59 (-2.37%) | $26.46 | $25.54 | 16.19 M | $35.37 B |
| 08/25/2026 | $26.20 | $26.14 (-0.23%) | $26.29 | $25.71 | 19.14 M | $36.13 B |
| 08/24/2026 | $26.04 | $25.71 (-1.27%) | $26.42 | $25.55 | 20.29 M | $35.53 B |
| 08/21/2026 | $25.64 | $25.73 (0.35%) | $25.87 | $25.46 | 17.04 M | $35.56 B |
| 08/20/2026 | $26.20 | $25.37 (-3.17%) | $26.28 | $25.19 | 26.82 M | $35.06 B |
| 08/19/2026 | $27.58 | $26.69 (-3.23%) | $27.61 | $26.63 | 16.24 M | $36.89 B |
| 08/18/2026 | $27.40 | $27.27 (-0.47%) | $27.66 | $27.22 | 11.00 M | $37.69 B |
| 08/17/2026 | $27.98 | $27.73 (-0.89%) | $28.10 | $27.55 | 13.67 M | $38.32 B |
| 08/14/2026 | $28.40 | $28.12 (-0.99%) | $28.79 | $28.10 | 15.05 M | $38.86 B |
| 08/13/2026 | $28.17 | $28.42 (0.89%) | $28.60 | $27.95 | 13.68 M | $39.28 B |
| 08/12/2026 | $27.92 | $27.67 (-0.9%) | $28.11 | $27.48 | 10.93 M | $38.24 B |
| 08/11/2026 | $27.99 | $27.73 (-0.93%) | $28.43 | $27.55 | 13.93 M | $38.32 B |
| 08/10/2026 | $28.30 | $27.75 (-1.94%) | $28.49 | $27.70 | 24.29 M | $38.35 B |
| 08/07/2026 | $29.27 | $28.99 (-0.96%) | $29.27 | $28.32 | 13.38 M | $40.06 B |
| 08/06/2026 | $29.40 | $28.79 (-2.07%) | $29.56 | $28.77 | 13.94 M | $39.79 B |
| 08/05/2026 | $29.76 | $29.67 (-0.3%) | $30.22 | $29.63 | 17.04 M | $41.00 B |
| 08/04/2026 | $29.32 | $29.59 (0.92%) | $29.91 | $29.29 | 22.47 M | $40.89 B |
| 08/03/2026 | $28.47 | $28.74 (0.95%) | $29.09 | $28.23 | 16.77 M | $39.72 B |
| 07/31/2026 | $27.90 | $27.81 (-0.32%) | $27.99 | $27.28 | 17.28 M | $38.43 B |
| 07/30/2026 | $27.67 | $27.77 (0.36%) | $27.94 | $27.16 | 23.66 M | $38.38 B |
| 07/29/2026 | $27.48 | $27.81 (1.2%) | $28.39 | $27.33 | 20.27 M | $38.43 B |
| 07/28/2026 | $27.09 | $28.23 (4.21%) | $28.32 | $26.91 | 27.08 M | $39.01 B |
| 07/27/2026 | $27.20 | $27.12 (-0.29%) | $27.49 | $26.67 | 21.12 M | $37.48 B |
| 07/24/2026 | $25.65 | $26.33 (2.65%) | $27.02 | $25.58 | 23.02 M | $36.39 B |
| 07/23/2026 | $25.27 | $25.27 (0%) | $25.74 | $25.10 | 24.93 M | $34.92 B |
| 07/22/2026 | $25.98 | $26.10 (0.46%) | $26.49 | $25.74 | 15.86 M | $36.07 B |
| 07/21/2026 | $26.10 | $26.16 (0.23%) | $26.33 | $25.82 | 16.03 M | $36.15 B |
| 07/20/2026 | $26.61 | $26.04 (-2.14%) | $26.77 | $25.82 | 17.76 M | $35.99 B |
| 07/17/2026 | $26.01 | $26.41 (1.54%) | $26.66 | $25.86 | 16.84 M | $36.50 B |
| 07/16/2026 | $26.49 | $26.86 (1.4%) | $26.86 | $26.26 | 13.95 M | $37.12 B |
| 07/15/2026 | $26.63 | $26.59 (-0.15%) | $27.23 | $26.38 | 19.35 M | $36.75 B |
| 07/14/2026 | $26.50 | $26.50 (0%) | $26.92 | $26.26 | 14.22 M | $36.62 B |
| 07/13/2026 | $26.51 | $26.61 (0.38%) | $27.30 | $26.34 | 16.29 M | $36.78 B |
| 07/10/2026 | $26.87 | $26.83 (-0.15%) | $27.18 | $26.40 | 12.44 M | $37.08 B |
| 07/09/2026 | $25.97 | $26.72 (2.89%) | $27.04 | $25.81 | 16.73 M | $36.93 B |
| 07/08/2026 | $26.10 | $25.64 (-1.76%) | $26.11 | $25.27 | 27.59 M | $35.43 B |
| 07/07/2026 | $27.34 | $26.68 (-2.41%) | $27.57 | $26.46 | 18.24 M | $36.87 B |
| 07/06/2026 | $28.00 | $27.51 (-1.75%) | $28.26 | $27.39 | 15.02 M | $38.02 B |
| 07/02/2026 | $28.91 | $27.91 (-3.46%) | $29.15 | $27.46 | 19.20 M | $38.57 B |
| 07/01/2026 | $28.60 | $28.52 (-0.28%) | $29.43 | $28.48 | 18.55 M | $39.41 B |
| 06/30/2026 | $28.94 | $28.57 (-1.28%) | $29.12 | $28.26 | 17.82 M | $39.48 B |
| 06/29/2026 | $29.19 | $29.19 (0%) | $29.64 | $29.03 | 19.28 M | $40.34 B |
| 06/26/2026 | $28.20 | $29.07 (3.09%) | $29.13 | $28.13 | 32.19 M | $40.17 B |
| 06/25/2026 | $29.31 | $28.46 (-2.9%) | $29.89 | $28.13 | 29.40 M | $39.33 B |
| 06/24/2026 | $29.31 | $28.91 (-1.36%) | $30.00 | $28.79 | 31.57 M | $39.95 B |
| 06/23/2026 | $27.40 | $28.72 (4.82%) | $28.89 | $27.00 | 40.34 M | $39.69 B |
| 06/22/2026 | $30.76 | $30.19 (-1.85%) | $30.99 | $29.87 | 31.57 M | $41.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
