5 DAY PERFORMANCE
-11.80%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
-18.07%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
+10.98%
Carnival Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.76 | $30.19 (-1.85%) | $30.99 | $29.87 | 31.44 M | $41.63 B |
| 06/18/2026 | $31.18 | $30.87 (-0.99%) | $31.30 | $30.68 | 31.48 M | $42.57 B |
| 06/17/2026 | $31.09 | $29.91 (-3.8%) | $31.60 | $29.86 | 24.85 M | $41.25 B |
| 06/16/2026 | $30.51 | $30.90 (1.28%) | $31.05 | $30.22 | 24.49 M | $42.61 B |
| 06/15/2026 | $30.41 | $30.12 (-0.95%) | $31.15 | $29.99 | 37.90 M | $41.54 B |
| 06/12/2026 | $28.74 | $29.18 (1.53%) | $29.20 | $27.93 | 29.55 M | $40.24 B |
| 06/11/2026 | $25.67 | $28.12 (9.54%) | $28.17 | $25.65 | 30.01 M | $38.78 B |
| 06/10/2026 | $27.30 | $25.99 (-4.8%) | $27.45 | $25.77 | 24.30 M | $35.84 B |
| 06/09/2026 | $27.53 | $27.73 (0.73%) | $28.21 | $26.80 | 30.37 M | $38.24 B |
| 06/08/2026 | $27.18 | $27.01 (-0.63%) | $27.39 | $26.94 | 15.92 M | $37.25 B |
| 06/05/2026 | $27.64 | $27.41 (-0.83%) | $28.09 | $27.02 | 15.92 M | $37.80 B |
| 06/04/2026 | $27.64 | $27.85 (0.76%) | $27.95 | $27.12 | 17.92 M | $38.41 B |
| 06/03/2026 | $27.25 | $27.17 (-0.29%) | $27.81 | $27.01 | 18.21 M | $37.47 B |
| 06/02/2026 | $27.40 | $27.64 (0.88%) | $27.66 | $27.10 | 18.12 M | $38.12 B |
| 06/01/2026 | $27.51 | $27.51 (0%) | $28.09 | $27.02 | 23.44 M | $37.94 B |
| 05/29/2026 | $28.08 | $28.06 (-0.07%) | $28.40 | $27.76 | 36.97 M | $38.69 B |
| 05/28/2026 | $27.34 | $27.94 (2.19%) | $28.28 | $27.24 | 20.16 M | $38.53 B |
| 05/27/2026 | $27.48 | $27.98 (1.82%) | $28.29 | $27.36 | 32.84 M | $38.58 B |
| 05/26/2026 | $26.82 | $26.71 (-0.41%) | $27.09 | $26.50 | 24.98 M | $36.83 B |
| 05/22/2026 | $26.30 | $25.98 (-1.22%) | $26.50 | $25.82 | 17.16 M | $35.83 B |
| 05/21/2026 | $25.44 | $26.18 (2.91%) | $26.49 | $24.91 | 34.18 M | $36.10 B |
| 05/20/2026 | $24.00 | $26.03 (8.46%) | $26.34 | $23.45 | 49.19 M | $35.90 B |
| 05/19/2026 | $24.65 | $23.89 (-3.08%) | $24.71 | $23.67 | 29.21 M | $32.94 B |
| 05/18/2026 | $24.88 | $24.91 (0.12%) | $25.33 | $24.65 | 27.42 M | $34.35 B |
| 05/15/2026 | $24.87 | $24.64 (-0.92%) | $25.14 | $24.58 | 22.81 M | $33.98 B |
| 05/14/2026 | $25.75 | $25.20 (-2.14%) | $26.04 | $25.19 | 22.76 M | $34.75 B |
| 05/13/2026 | $24.73 | $25.03 (1.21%) | $25.20 | $24.41 | 23.07 M | $34.52 B |
| 05/12/2026 | $25.39 | $24.85 (-2.13%) | $25.46 | $24.74 | 30.77 M | $34.27 B |
| 05/11/2026 | $25.86 | $25.44 (-1.62%) | $26.01 | $24.99 | 37.24 M | $35.08 B |
| 05/08/2026 | $27.20 | $26.38 (-3.01%) | $27.29 | $26.25 | 29.53 M | $36.38 B |
| 05/07/2026 | $27.62 | $27.00 (-2.24%) | $28.05 | $26.75 | 26.34 M | $37.23 B |
| 05/06/2026 | $27.30 | $27.52 (0.81%) | $27.62 | $26.79 | 50.81 M | $37.95 B |
| 05/05/2026 | $25.74 | $25.78 (0.16%) | $26.29 | $25.67 | 80.40 M | $35.55 B |
| 05/04/2026 | $26.12 | $25.67 (-1.72%) | $26.77 | $25.25 | 31.85 M | $35.40 B |
| 05/01/2026 | $26.63 | $26.66 (0.11%) | $27.31 | $26.08 | 21.98 M | $36.76 B |
| 04/30/2026 | $26.49 | $26.51 (0.08%) | $27.37 | $26.18 | 28.03 M | $36.56 B |
| 04/29/2026 | $26.01 | $25.58 (-1.65%) | $26.02 | $25.34 | 26.21 M | $35.27 B |
| 04/28/2026 | $26.24 | $26.30 (0.23%) | $26.62 | $26.12 | 15.69 M | $36.27 B |
| 04/27/2026 | $26.73 | $26.77 (0.15%) | $27.05 | $26.45 | 18.88 M | $36.92 B |
| 04/24/2026 | $26.75 | $27.17 (1.57%) | $27.30 | $26.53 | 17.36 M | $37.47 B |
| 04/23/2026 | $26.79 | $26.65 (-0.52%) | $27.33 | $26.18 | 21.06 M | $36.75 B |
| 04/22/2026 | $27.42 | $26.94 (-1.75%) | $27.70 | $26.71 | 17.36 M | $37.15 B |
| 04/21/2026 | $28.93 | $27.36 (-5.43%) | $28.96 | $27.21 | 29.17 M | $37.73 B |
| 04/20/2026 | $28.76 | $29.01 (0.87%) | $29.06 | $28.50 | 19.13 M | $40.00 B |
| 04/17/2026 | $29.06 | $29.22 (0.55%) | $30.16 | $28.95 | 37.52 M | $40.29 B |
| 04/16/2026 | $28.90 | $27.31 (-5.5%) | $29.13 | $27.16 | 32.07 M | $37.66 B |
| 04/15/2026 | $28.74 | $28.82 (0.28%) | $29.13 | $28.27 | 20.61 M | $39.74 B |
| 04/14/2026 | $28.25 | $28.69 (1.56%) | $28.93 | $28.04 | 20.05 M | $39.56 B |
| 04/13/2026 | $27.10 | $27.75 (2.4%) | $27.80 | $26.83 | 20.06 M | $38.27 B |
| 04/10/2026 | $28.32 | $27.98 (-1.2%) | $28.51 | $27.44 | 19.47 M | $38.58 B |
| 04/09/2026 | $27.82 | $27.85 (0.11%) | $28.12 | $26.90 | 25.71 M | $38.41 B |
| 04/08/2026 | $28.28 | $28.03 (-0.88%) | $28.99 | $27.60 | 52.29 M | $38.65 B |
| 04/07/2026 | $25.46 | $25.20 (-1.02%) | $25.48 | $24.74 | 25.40 M | $34.75 B |
| 04/06/2026 | $25.70 | $25.97 (1.05%) | $25.98 | $25.28 | 16.51 M | $35.81 B |
| 04/02/2026 | $25.34 | $25.64 (1.18%) | $26.06 | $24.94 | 26.94 M | $35.36 B |
| 04/01/2026 | $26.49 | $26.58 (0.34%) | $26.74 | $26.03 | 27.44 M | $36.65 B |
| 03/31/2026 | $24.74 | $25.88 (4.61%) | $25.93 | $24.50 | 41.04 M | $35.69 B |
| 03/30/2026 | $24.39 | $23.96 (-1.76%) | $24.84 | $23.79 | 26.74 M | $33.04 B |
| 03/27/2026 | $24.57 | $24.19 (-1.55%) | $25.46 | $23.66 | 43.09 M | $33.36 B |
| 03/26/2026 | $25.39 | $25.28 (-0.43%) | $25.88 | $25.16 | 22.46 M | $34.86 B |
| 03/25/2026 | $26.22 | $25.73 (-1.87%) | $26.39 | $25.52 | 24.57 M | $35.48 B |
| 03/24/2026 | $24.76 | $25.47 (2.87%) | $25.69 | $24.71 | 24.79 M | $35.12 B |
| 03/23/2026 | $25.65 | $25.45 (-0.78%) | $26.22 | $25.37 | 34.80 M | $35.10 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.
