5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
-1.12%
3 MONTH PERFORMANCE
-2.30%
6 MONTH PERFORMANCE
-22.39%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
-9.07%
Carnival Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $29.40 | $28.79 (-2.07%) | $29.56 | $28.78 | 11.50 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 |
| 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 |
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.
