5 DAY PERFORMANCE
+16.91%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
-7.83%
6 MONTH PERFORMANCE
+42.61%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
+48.58%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.44 | $19.50 (0.31%) | $19.95 | $19.22 | 26.88 M | $25.10 B |
| 03/11/2025 | $18.89 | $19.10 (1.11%) | $19.20 | $18.16 | 46.61 M | $24.83 B |
| 03/10/2025 | $19.96 | $19.08 (-4.41%) | $20.00 | $18.66 | 41.51 M | $24.80 B |
| 03/07/2025 | $20.86 | $20.64 (-1.05%) | $20.86 | $19.83 | 34.60 M | $26.83 B |
| 03/06/2025 | $21.56 | $20.87 (-3.2%) | $21.87 | $20.80 | 26.98 M | $27.13 B |
| 03/05/2025 | $22.05 | $22.34 (1.32%) | $22.37 | $21.73 | 28.57 M | $29.04 B |
| 03/04/2025 | $22.53 | $21.91 (-2.75%) | $22.65 | $21.44 | 44.50 M | $28.48 B |
| 03/03/2025 | $23.82 | $23.26 (-2.35%) | $24.47 | $23.02 | 18.35 M | $30.24 B |
| 02/28/2025 | $23.55 | $23.93 (1.61%) | $23.95 | $23.28 | 16.22 M | $31.11 B |
| 02/27/2025 | $24.41 | $23.50 (-3.73%) | $24.57 | $23.23 | 18.89 M | $30.55 B |
| 02/26/2025 | $24.08 | $24.12 (0.17%) | $24.60 | $23.82 | 12.98 M | $31.36 B |
| 02/25/2025 | $24.08 | $23.74 (-1.41%) | $24.11 | $23.31 | 19.62 M | $30.86 B |
| 02/24/2025 | $23.72 | $23.63 (-0.38%) | $24.05 | $23.26 | 21.83 M | $30.72 B |
| 02/21/2025 | $24.70 | $23.22 (-5.99%) | $24.70 | $22.82 | 31.23 M | $30.19 B |
| 02/20/2025 | $25.59 | $24.56 (-4.03%) | $25.68 | $23.42 | 52.25 M | $31.93 B |
| 02/19/2025 | $25.53 | $26.09 (2.19%) | $26.10 | $25.20 | 13.33 M | $33.92 B |
| 02/18/2025 | $26.15 | $25.73 (-1.61%) | $26.39 | $25.38 | 22.47 M | $33.45 B |
| 02/14/2025 | $25.98 | $26.23 (0.96%) | $26.25 | $25.48 | 12.16 M | $34.10 B |
| 02/13/2025 | $25.99 | $25.86 (-0.5%) | $26.34 | $25.38 | 14.56 M | $33.62 B |
| 02/12/2025 | $25.20 | $25.89 (2.74%) | $25.90 | $25.06 | 13.94 M | $33.66 B |
| 02/11/2025 | $25.80 | $25.61 (-0.74%) | $25.85 | $25.33 | 14.04 M | $33.29 B |
| 02/10/2025 | $26.75 | $26.10 (-2.43%) | $26.93 | $26.01 | 14.71 M | $33.93 B |
| 02/07/2025 | $27.54 | $26.75 (-2.87%) | $27.82 | $26.67 | 15.15 M | $34.78 B |
| 02/06/2025 | $27.28 | $27.44 (0.59%) | $27.57 | $26.94 | 14.07 M | $35.67 B |
| 02/05/2025 | $27.29 | $27.19 (-0.37%) | $27.59 | $26.74 | 13.07 M | $35.35 B |
| 02/04/2025 | $27.18 | $27.09 (-0.33%) | $27.34 | $26.61 | 18.29 M | $35.22 B |
| 02/03/2025 | $26.52 | $27.05 (2%) | $27.53 | $26.27 | 18.26 M | $35.17 B |
| 01/31/2025 | $28.53 | $27.67 (-3.01%) | $28.72 | $27.60 | 18.07 M | $35.97 B |
| 01/30/2025 | $28.16 | $28.49 (1.17%) | $28.50 | $28.01 | 19.96 M | $37.04 B |
| 01/29/2025 | $27.77 | $27.91 (0.5%) | $28.12 | $27.37 | 39.26 M | $36.28 B |
| 01/28/2025 | $25.79 | $27.77 (7.68%) | $27.82 | $25.76 | 37.78 M | $36.10 B |
| 01/27/2025 | $25.01 | $25.69 (2.72%) | $25.87 | $24.88 | 17.60 M | $33.40 B |
| 01/24/2025 | $25.52 | $25.42 (-0.39%) | $25.74 | $25.35 | 17.63 M | $33.05 B |
| 01/23/2025 | $25.25 | $25.61 (1.43%) | $25.65 | $24.95 | 15.38 M | $33.29 B |
| 01/22/2025 | $25.87 | $25.25 (-2.4%) | $25.92 | $25.11 | 16.71 M | $32.83 B |
| 01/21/2025 | $26.44 | $25.60 (-3.18%) | $26.77 | $25.53 | 30.26 M | $33.28 B |
| 01/17/2025 | $25.20 | $25.85 (2.58%) | $26.11 | $25.17 | 21.35 M | $33.61 B |
| 01/16/2025 | $24.91 | $25.05 (0.56%) | $25.11 | $24.59 | 14.69 M | $32.57 B |
| 01/15/2025 | $25.22 | $24.94 (-1.11%) | $25.28 | $24.67 | 27.60 M | $32.42 B |
| 01/14/2025 | $24.08 | $24.51 (1.79%) | $24.59 | $23.83 | 16.47 M | $31.86 B |
| 01/13/2025 | $23.73 | $23.89 (0.67%) | $24.18 | $23.56 | 16.17 M | $31.06 B |
| 01/10/2025 | $23.55 | $24.27 (3.06%) | $24.52 | $23.34 | 20.70 M | $31.55 B |
| 01/08/2025 | $23.51 | $24.18 (2.85%) | $24.27 | $23.40 | 18.53 M | $31.43 B |
| 01/07/2025 | $24.08 | $23.84 (-1%) | $24.17 | $23.27 | 23.14 M | $30.99 B |
| 01/06/2025 | $24.65 | $24.13 (-2.11%) | $24.74 | $24.06 | 20.06 M | $31.37 B |
| 01/03/2025 | $25.03 | $24.38 (-2.6%) | $25.10 | $23.93 | 20.58 M | $31.69 B |
| 01/02/2025 | $25.13 | $25.01 (-0.48%) | $25.40 | $24.60 | 26.42 M | $32.51 B |
| 12/31/2024 | $24.86 | $24.92 (0.24%) | $25.38 | $24.86 | 10.36 M | $32.40 B |
| 12/30/2024 | $24.54 | $25.05 (2.08%) | $25.35 | $24.31 | 15.50 M | $32.57 B |
| 12/27/2024 | $25.41 | $25.08 (-1.3%) | $25.54 | $24.89 | 14.97 M | $32.60 B |
| 12/26/2024 | $25.48 | $25.66 (0.71%) | $25.83 | $25.37 | 12.38 M | $33.36 B |
| 12/24/2024 | $26.00 | $25.79 (-0.81%) | $26.05 | $25.42 | 10.23 M | $33.53 B |
| 12/23/2024 | $26.52 | $25.73 (-2.98%) | $26.54 | $25.26 | 35.17 M | $33.45 B |
| 12/20/2024 | $25.78 | $26.80 (3.96%) | $27.14 | $25.44 | 61.02 M | $34.84 B |
| 12/19/2024 | $25.00 | $25.18 (0.72%) | $25.45 | $24.77 | 21.38 M | $32.73 B |
| 12/18/2024 | $26.11 | $24.82 (-4.94%) | $26.19 | $24.55 | 21.90 M | $32.27 B |
| 12/17/2024 | $25.87 | $25.72 (-0.58%) | $25.99 | $25.40 | 17.33 M | $33.44 B |
| 12/16/2024 | $26.28 | $25.91 (-1.41%) | $26.46 | $25.85 | 15.71 M | $33.68 B |
| 12/13/2024 | $26.29 | $25.90 (-1.48%) | $26.41 | $25.78 | 13.80 M | $32.82 B |
| 12/12/2024 | $26.50 | $26.18 (-1.21%) | $26.78 | $26.18 | 15.74 M | $33.17 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.
