CCL
CARNIVAL CORP (CCL)
NYSE
$25.78+$0.02 (+0.08%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $35.7B
    Market Cap
  • -8.39%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    +8.51%
    Low Price$21.79
    High Price$25.76
  • 3 Months
    -7.22%
    Low Price$21.79
    High Price$29.52
  • 1 Year
    -8.39%
    Low Price$21.79
    High Price$33.45
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
25.59
25.90
25.22
25.76
+2.75%
27,462,883
10/01/2026
24.66
25.17
24.52
25.07
+2.16%
26,482,995
09/30/2026
25.39
25.48
24.54
24.54
-2.27%
36,142,661
09/29/2026
24.39
25.29
24.00
25.11
+13.41%
75,495,842
09/29/2026
$1.43 Earnings
09/28/2026
21.85
22.66
21.85
22.14
-0.49%
31,394,748
09/25/2026
21.96
22.67
21.69
22.25
+2.11%
22,098,828
09/24/2026
21.51
22.16
21.45
21.79
-0.05%
28,502,991
09/23/2026
22.08
22.16
21.52
21.80
-2.15%
28,796,011
09/22/2026
23.19
23.35
22.13
22.28
-0.13%
40,626,431
09/21/2026
22.34
22.45
22.04
22.31
+2.15%
18,274,474
09/18/2026
22.14
22.21
21.81
21.84
-1.49%
27,272,342
09/17/2026
22.70
22.95
22.15
22.17
-0.81%
18,279,424
09/16/2026
22.40
22.69
21.99
22.35
+1.09%
25,253,239
09/15/2026
22.82
22.82
21.93
22.11
-1.99%
19,612,676
09/14/2026
22.32
22.81
22.11
22.56
-0.84%
18,308,362
09/11/2026
23.06
23.17
22.73
22.75
+1.25%
16,386,502
09/10/2026
22.40
22.80
22.28
22.47
-1.01%
20,342,657
09/09/2026
22.94
23.02
22.70
22.70
-2.16%
19,365,790
09/08/2026
23.27
23.68
23.15
23.20
-1.32%
18,937,691
09/04/2026
23.45
23.64
23.29
23.51
+0.13%
16,200,391
09/03/2026
23.85
23.95
23.26
23.48
-1.10%
19,918,898
09/02/2026
23.62
23.92
23.35
23.74
+2.20%
22,804,007
09/01/2026
23.60
23.97
23.08
23.23
-2.76%
25,367,192
08/31/2026
24.50
24.56
23.89
23.89
-3.51%
31,296,702
08/28/2026
25.20
25.48
24.69
24.76
-0.76%
19,187,978
08/27/2026
25.40
25.60
24.91
24.95
-2.50%
15,699,834
08/26/2026
26.21
26.46
25.54
25.59
-2.10%
16,190,602
08/25/2026
26.20
26.29
25.71
26.14
+1.67%
19,139,408
08/24/2026
26.04
26.42
25.55
25.71
-0.08%
20,293,550
08/21/2026
25.64
25.87
25.46
25.73
+1.42%
17,040,751
08/20/2026
26.20
26.28
25.19
25.37
-4.95%
26,822,454
08/19/2026
27.58
27.61
26.63
26.69
-2.13%
16,238,358
08/18/2026
27.40
27.66
27.22
27.27
-1.66%
11,002,136
08/17/2026
27.98
28.10
27.55
27.73
-1.39%
13,671,992
08/14/2026
28.40
28.79
28.10
28.12
-1.06%
15,049,689
08/13/2026
28.17
28.60
27.95
28.42
+2.71%
13,692,707
08/12/2026
27.92
28.11
27.48
27.67
-0.22%
10,926,678
08/11/2026
27.99
28.43
27.55
27.73
-0.07%
13,963,330
08/10/2026
28.30
28.49
27.70
27.75
-4.28%
24,294,510
08/07/2026
29.27
29.27
28.32
28.99
+1.22%
13,379,978
08/07/2026
$0.15 Dividend
08/06/2026
29.25
29.41
28.62
28.64
-2.97%
13,944,214
08/05/2026
29.60
30.06
29.48
29.52
+0.27%
17,043,875
08/04/2026
29.17
29.75
29.14
29.44
+2.96%
22,466,953
08/03/2026
28.32
28.93
28.08
28.59
+3.34%
16,774,199
07/31/2026
27.75
27.84
27.14
27.67
+0.14%
17,275,091
07/30/2026
27.53
27.79
27.02
27.63
-0.14%
23,658,319
07/29/2026
27.34
28.24
27.19
27.67
-1.49%
20,266,954
07/28/2026
26.95
28.17
26.77
28.08
+4.09%
27,035,768
07/27/2026
27.06
27.35
26.53
26.98
+3.00%
21,120,678
07/24/2026
25.52
26.87
25.45
26.19
+4.19%
23,020,058
07/23/2026
25.14
25.61
24.97
25.14
-3.18%
24,949,041
07/22/2026
25.84
26.35
25.61
25.96
-0.23%
15,859,789
07/21/2026
25.96
26.19
25.69
26.02
+0.46%
16,029,496
07/20/2026
26.47
26.63
25.69
25.90
-1.40%
17,757,583
07/17/2026
25.87
26.52
25.73
26.27
-1.68%
16,843,688
07/16/2026
26.35
26.72
26.12
26.72
+1.02%
13,957,715
07/15/2026
26.49
27.08
26.24
26.45
+0.34%
19,347,413
07/14/2026
26.36
26.78
26.12
26.36
-0.41%
14,215,551
07/13/2026
26.37
27.16
26.20
26.47
-0.82%
16,289,996
07/10/2026
26.73
27.04
26.26
26.69
+0.41%
12,441,421
07/09/2026
25.83
26.90
25.68
26.58
+4.21%
16,750,123
07/08/2026
25.96
25.97
25.14
25.51
-3.90%
27,594,126
07/07/2026
27.20
27.43
26.32
26.54
-3.02%
18,242,448
07/06/2026
27.85
28.11
27.24
27.37
-1.43%
15,018,425
07/02/2026
28.76
29.00
27.32
27.76
-2.14%
19,204,725
07/01/2026
28.45
29.27
28.33
28.37
-0.18%
18,538,300
06/30/2026
28.79
28.97
28.11
28.42
-2.12%
17,824,893
06/29/2026
29.04
29.48
28.87
29.04
+0.41%
19,283,532
06/26/2026
28.05
28.98
27.98
28.92
+2.14%
32,186,441
06/25/2026
29.16
29.73
27.98
28.31
-1.56%
29,398,435
06/24/2026
29.16
29.84
28.64
28.76
+0.66%
31,566,159
06/23/2026
27.26
28.73
26.86
28.57
-4.87%
40,341,608
06/23/2026
$0.41 Earnings
06/22/2026
30.60
30.83
29.71
30.03
-2.20%
31,566,329
06/18/2026
31.02
31.14
30.52
30.71
+3.21%
31,480,605
06/17/2026
30.93
31.43
29.70
29.75
-3.20%
24,845,431
06/16/2026
30.35
30.89
30.06
30.74
+2.59%
24,486,190
06/15/2026
30.25
30.98
29.83
29.96
+3.22%
37,902,321
06/12/2026
28.59
29.04
27.78
29.03
+3.77%
29,553,314
06/11/2026
25.54
28.02
25.52
27.97
+8.20%
30,013,291
06/10/2026
27.16
27.30
25.64
25.85
-6.27%
24,295,000
06/09/2026
27.39
28.06
26.66
27.59
+2.67%
30,367,967
06/08/2026
27.04
27.24
26.79
26.87
-1.46%
15,923,475
06/05/2026
27.50
27.94
26.88
27.27
-1.58%
15,915,126
06/04/2026
27.50
27.80
26.98
27.70
+2.50%
17,917,522
06/03/2026
27.11
27.67
26.87
27.03
-1.70%
18,205,978
06/02/2026
27.26
27.52
26.96
27.50
+0.47%
18,126,334
06/01/2026
27.37
27.94
26.88
27.37
-1.96%
23,438,044
05/29/2026
27.93
28.25
27.62
27.91
+0.43%
36,971,112
05/28/2026
27.20
28.13
27.10
27.79
-0.14%
20,159,313
05/27/2026
27.34
28.14
27.21
27.83
+4.75%
32,843,083
05/26/2026
26.68
26.95
26.36
26.57
+2.81%
24,977,733
05/22/2026
26.16
26.36
25.69
25.84
-0.76%
17,161,642
05/21/2026
25.31
26.35
24.78
26.04
+0.58%
34,179,617
05/20/2026
23.87
26.20
23.33
25.89
+8.96%
51,734,642
05/19/2026
24.52
24.58
23.55
23.77
-4.09%
29,209,244
05/18/2026
24.75
25.20
24.52
24.78
+1.71%
27,416,782
05/18/2026
$0.15 Dividend