CCL
CARNIVAL CORP (CCL)
NYSE
$26.57-$0.04 (-0.15%)
Price as of Jul 13, 2026 7:57 PM EDT
  • $37.0B
    Market Cap
  • -8.26%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -8.81%
    Low Price$25.64
    High Price$30.90
  • 3 Months
    -3.52%
    Low Price$23.89
    High Price$30.90
  • 1 Year
    -8.26%
    Low Price$23.89
    High Price$33.99
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
26.51
27.30
26.34
26.61
-0.82%
16,289,996
07/10/2026
26.87
27.18
26.40
26.83
+0.41%
12,441,421
07/09/2026
25.97
27.04
25.81
26.72
+4.21%
16,750,123
07/08/2026
26.10
26.11
25.27
25.64
-3.90%
27,594,126
07/07/2026
27.34
27.57
26.46
26.68
-3.02%
18,242,448
07/06/2026
28.00
28.26
27.39
27.51
-1.43%
15,018,425
07/02/2026
28.91
29.15
27.46
27.91
-2.14%
19,204,725
07/01/2026
28.60
29.43
28.48
28.52
-0.18%
18,538,300
06/30/2026
28.94
29.12
28.26
28.57
-2.12%
17,824,893
06/29/2026
29.19
29.64
29.03
29.19
+0.41%
19,283,532
06/26/2026
28.20
29.13
28.13
29.07
+2.14%
32,186,441
06/25/2026
29.31
29.89
28.13
28.46
-1.56%
29,398,435
06/24/2026
29.31
30.00
28.79
28.91
+0.66%
31,566,159
06/23/2026
27.40
28.89
27.00
28.72
-4.87%
40,341,608
06/23/2026
$0.41 Earnings
06/22/2026
30.76
30.99
29.87
30.19
-2.20%
31,566,329
06/18/2026
31.18
31.30
30.68
30.87
+3.21%
31,480,605
06/17/2026
31.09
31.60
29.86
29.91
-3.20%
24,845,431
06/16/2026
30.51
31.05
30.22
30.90
+2.59%
24,486,190
06/15/2026
30.41
31.15
29.99
30.12
+3.22%
37,902,321
06/12/2026
28.74
29.20
27.93
29.18
+3.77%
29,553,314
06/11/2026
25.67
28.17
25.65
28.12
+8.20%
30,013,291
06/10/2026
27.30
27.45
25.77
25.99
-6.27%
24,295,000
06/09/2026
27.53
28.21
26.80
27.73
+2.67%
30,367,967
06/08/2026
27.18
27.39
26.94
27.01
-1.46%
15,923,475
06/05/2026
27.64
28.09
27.02
27.41
-1.58%
15,915,126
06/04/2026
27.64
27.95
27.12
27.85
+2.50%
17,917,522
06/03/2026
27.25
27.81
27.01
27.17
-1.70%
18,205,978
06/02/2026
27.40
27.66
27.10
27.64
+0.47%
18,126,334
06/01/2026
27.51
28.09
27.02
27.51
-1.96%
23,438,044
05/29/2026
28.08
28.40
27.76
28.06
+0.43%
36,971,112
05/28/2026
27.34
28.28
27.24
27.94
-0.14%
20,159,313
05/27/2026
27.48
28.29
27.36
27.98
+4.75%
32,843,083
05/26/2026
26.82
27.09
26.50
26.71
+2.81%
24,977,733
05/22/2026
26.30
26.50
25.82
25.98
-0.76%
17,161,642
05/21/2026
25.44
26.49
24.91
26.18
+0.58%
34,179,617
05/20/2026
24.00
26.34
23.45
26.03
+8.96%
51,734,642
05/19/2026
24.65
24.71
23.67
23.89
-4.09%
29,209,244
05/18/2026
24.88
25.33
24.65
24.91
+1.71%
27,416,782
05/18/2026
$0.15 Dividend
05/15/2026
24.72
24.99
24.43
24.49
-2.22%
22,806,378
05/14/2026
25.59
25.88
25.04
25.05
+0.68%
22,757,998
05/13/2026
24.57
25.05
24.26
24.88
+0.72%
23,074,140
05/12/2026
25.24
25.31
24.58
24.70
-2.32%
30,911,853
05/11/2026
25.70
25.85
24.84
25.29
-3.56%
37,239,804
05/08/2026
27.03
27.12
26.09
26.22
-2.30%
29,526,401
05/07/2026
27.45
27.88
26.59
26.84
-1.89%
26,335,112
05/06/2026
27.13
27.45
26.63
27.35
+6.79%
50,805,338
05/05/2026
25.58
26.13
25.51
25.61
+0.39%
80,404,399
05/04/2026
25.96
26.61
25.10
25.51
-3.71%
31,850,600
05/01/2026
26.47
27.14
25.92
26.50
+0.57%
21,981,175
04/30/2026
26.33
27.20
26.02
26.35
+3.64%
28,027,074
04/29/2026
25.85
25.86
25.19
25.42
-2.74%
26,210,392
04/28/2026
26.08
26.46
25.96
26.14
-1.76%
15,692,244
04/27/2026
26.57
26.89
26.29
26.61
-1.47%
18,879,675
04/24/2026
26.59
27.13
26.37
27.00
+1.95%
17,360,529
04/23/2026
26.63
27.16
26.02
26.49
-1.08%
21,056,953
04/22/2026
27.25
27.53
26.55
26.78
-1.54%
17,360,180
04/21/2026
28.75
28.78
27.04
27.19
-5.69%
29,153,167
04/20/2026
28.58
28.88
28.33
28.83
-0.72%
19,126,806
04/17/2026
28.88
29.98
28.77
29.04
+6.99%
37,524,034
04/16/2026
28.72
28.95
26.99
27.14
-5.24%
32,073,625
04/15/2026
28.57
28.95
28.10
28.64
+0.45%
20,614,945
04/14/2026
28.08
28.75
27.87
28.52
+3.39%
20,048,717
04/13/2026
26.94
27.63
26.67
27.58
-0.82%
20,057,994
04/10/2026
28.15
28.33
27.27
27.81
+0.47%
19,529,961
04/09/2026
27.65
27.95
26.73
27.68
-0.64%
25,709,145
04/08/2026
28.11
28.81
27.43
27.86
+11.23%
52,285,403
04/07/2026
25.31
25.32
24.59
25.05
-2.96%
25,395,338
04/06/2026
25.54
25.82
25.13
25.81
+1.29%
16,505,101
04/02/2026
25.19
25.90
24.79
25.48
-3.54%
26,943,798
04/01/2026
26.33
26.58
25.87
26.42
+2.70%
27,439,517
03/31/2026
24.58
25.77
24.35
25.72
+8.01%
41,039,130
03/30/2026
24.24
24.69
23.65
23.81
-0.95%
26,741,367
03/27/2026
24.42
25.31
23.52
24.04
-4.31%
43,089,942
03/27/2026
$0.20 Earnings
03/27/2026
$0.20 Earnings
03/26/2026
25.24
25.72
25.00
25.13
-1.75%
22,463,452
03/25/2026
26.06
26.23
25.36
25.57
+1.02%
24,568,968
03/24/2026
24.61
25.53
24.56
25.31
+0.08%
24,791,266
03/23/2026
25.49
26.06
25.22
25.30
+5.51%
34,796,917
03/20/2026
24.42
24.61
23.76
23.97
-3.29%
48,718,094
03/19/2026
23.87
24.88
23.81
24.79
+3.23%
30,118,754
03/18/2026
24.59
24.88
24.01
24.01
-3.71%
26,305,629
03/17/2026
25.14
25.26
24.76
24.94
+1.50%
21,005,743
03/16/2026
24.28
24.94
24.26
24.57
+3.04%
24,107,722
03/13/2026
23.94
24.68
23.64
23.84
+0.29%
23,093,248
03/12/2026
24.94
25.09
23.72
23.77
-7.89%
38,826,479
03/11/2026
25.85
26.39
25.35
25.81
-0.92%
23,368,322
03/10/2026
25.74
26.80
25.13
26.05
-0.68%
35,613,580
03/09/2026
24.32
26.23
23.33
26.23
+2.33%
56,154,044
03/06/2026
25.68
25.81
25.29
25.63
-5.04%
36,027,957
03/05/2026
27.54
28.24
26.55
26.99
-3.03%
34,668,285
03/04/2026
28.43
28.77
27.71
27.84
-1.82%
21,974,023
03/03/2026
27.51
28.65
26.94
28.36
-2.09%
30,039,654
03/02/2026
28.67
29.57
27.73
28.96
-7.64%
38,114,552
02/27/2026
31.19
31.77
31.02
31.36
-3.52%
19,943,510
02/26/2026
32.00
32.79
31.83
32.50
+3.15%
15,711,499
02/25/2026
31.59
31.75
31.00
31.51
+0.28%
13,818,930
02/24/2026
30.14
31.45
29.90
31.42
+3.91%
15,667,796