NYSE:CCL | Historical Stock Price | Carnival Corp Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-07-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.05$4.74$10.96$25.36$58.67$135.731987-07-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$3.88$4.06278,800——
1988-12-29$3.78$3.9679,600——
1988-12-28$3.78$3.96242,400——
1988-12-27$3.66$3.8320,800——
1988-12-23$3.63$3.8035,200——
1988-12-22$3.59$3.77160,400——
1988-12-21$3.66$3.83101,600——
1988-12-20$3.63$3.80236,800——
1988-12-19$3.59$3.7782,000——
1988-12-16$3.59$3.7745,200——
1988-12-15$3.63$3.8049,200——
1988-12-14$3.63$3.8055,600——
1988-12-13$3.59$3.7730,800——
1988-12-12$3.53$3.70127,200——
1988-12-09$3.53$3.70466,800——
1988-12-08$3.53$3.64118,400——
1988-12-07$3.56$3.68109,200——
1988-12-06$3.53$3.64180,400——
1988-12-05$3.50$3.61218,000——
1988-12-02$3.50$3.61123,600——
1988-12-01$3.53$3.64390,800——
1988-11-30$3.53$3.64182,400——
1988-11-29$3.50$3.611,058,000——
1988-11-28$3.56$3.68105,600——
1988-11-25$3.63$3.7476,000——
1988-11-23$3.53$3.64111,600——
1988-11-22$3.50$3.59248,800——
1988-11-21$3.47$3.5558,400——
1988-11-18$3.47$3.5569,600——
1988-11-17$3.47$3.5585,200——
1988-11-16$3.44$3.5264,800——
1988-11-15$3.50$3.59185,600——
1988-11-14$3.44$3.5267,600——
1988-11-11$3.47$3.5560,400——
1988-11-10$3.41$3.49212,000——
1988-11-09$3.44$3.52190,400——
1988-11-08$3.38$3.46272,000——
1988-11-07$3.41$3.49142,000——
1988-11-04$3.38$3.4637,600——
1988-11-03$3.38$3.46113,200——
1988-11-02$3.41$3.4926,000——
1988-11-01$3.44$3.5221,600——
1988-10-31$3.41$3.49243,600——
1988-10-28$3.50$3.59441,600——
1988-10-27$3.47$3.55348,400——
1988-10-26$3.47$3.5519,200——
1988-10-25$3.50$3.5962,800——
1988-10-24$3.50$3.5962,000——
1988-10-21$3.47$3.55197,200——
1988-10-20$3.59$3.68234,800——
1988-10-19$3.59$3.6886,000——
1988-10-18$3.53$3.6228,400——
1988-10-17$3.56$3.6537,600——
1988-10-14$3.47$3.55106,400——
1988-10-13$3.44$3.52114,800——
1988-10-12$3.47$3.55125,200——
1988-10-11$3.47$3.5595,200——
1988-10-10$3.47$3.55289,600——
1988-10-07$3.47$3.55194,800——
1988-10-06$3.50$3.59309,200——
1988-10-05$3.47$3.55665,600——
1988-10-04$3.69$3.78364,400——
1988-10-03$3.63$3.711,057,600——
1988-09-30$3.69$3.78438,400——
1988-09-29$3.69$3.7868,800——
1988-09-28$3.59$3.68110,400——
1988-09-27$3.59$3.6832,800——
1988-09-26$3.59$3.6833,200——
1988-09-23$3.56$3.65103,600——
1988-09-22$3.59$3.68377,200——
1988-09-21$3.66$3.75212,000——
1988-09-20$3.66$3.7564,400——
1988-09-19$3.59$3.6868,000——
1988-09-16$3.63$3.71100,400——
1988-09-15$3.56$3.6583,600——
1988-09-14$3.66$3.7584,800——
1988-09-13$3.63$3.71102,800——
1988-09-12$3.66$3.75113,600——
1988-09-09$3.63$3.7184,400——
1988-09-08$3.63$3.712,678,400——
1988-09-07$3.59$3.68448,000——
1988-09-06$3.69$3.78366,400——
1988-09-02$3.66$3.75464,400——
1988-09-01$3.63$3.71747,600——
1988-08-31$3.66$3.751,452,000——
1988-08-30$3.31$3.39465,200——
1988-08-29$3.28$3.36403,200——
1988-08-26$3.16$3.23342,800——
1988-08-25$3.16$3.23299,600——
1988-08-24$3.16$3.21109,600——
1988-08-23$3.16$3.2166,400——
1988-08-22$3.16$3.21360,400——
1988-08-19$3.22$3.27305,600——
1988-08-18$3.31$3.37495,600——
1988-08-17$3.19$3.24549,600——
1988-08-16$2.91$2.95271,200——
1988-08-15$2.91$2.95583,200——
1988-08-12$3.00$3.0586,000——
1988-08-11$3.00$3.0580,000——
1988-08-10$3.03$3.08190,800——
1988-08-09$3.09$3.14292,800——
1988-08-08$3.16$3.2114,800——
1988-08-05$3.16$3.2133,200——
1988-08-04$3.16$3.2150,800——
1988-08-03$3.13$3.18215,200——
1988-08-02$3.16$3.2190,800——
1988-08-01$3.16$3.2133,600——
1988-07-29$3.16$3.2127,200——
1988-07-28$3.16$3.2172,400——
1988-07-27$3.16$3.21101,600——
1988-07-26$3.13$3.1830,800——
1988-07-25$3.09$3.14137,600——
1988-07-22$3.09$3.14179,200——
1988-07-21$3.19$3.2431,600——
1988-07-20$3.25$3.30109,200——
1988-07-19$3.25$3.30250,400——
1988-07-18$3.28$3.34182,400——
1988-07-15$3.31$3.3796,800——
1988-07-14$3.41$3.46232,000——
1988-07-13$3.34$3.40225,200——
1988-07-12$3.25$3.3088,000——
1988-07-11$3.25$3.3027,600——
1988-07-08$3.28$3.34246,800——
1988-07-07$3.25$3.30406,000——
1988-07-06$3.25$3.30267,200——
1988-07-05$3.31$3.37311,200——
1988-07-01$3.25$3.30544,800——
1988-06-30$3.28$3.3470,400——
1988-06-29$3.28$3.34501,200——
1988-06-28$3.31$3.37562,800——
1988-06-27$3.31$3.37760,800——
1988-06-24$3.31$3.37928,000——
1988-06-23$3.22$3.27927,200——
1988-06-22$3.13$3.182,537,600——
1988-06-21$3.13$3.18208,800——
1988-06-20$3.09$3.14201,200——
1988-06-17$3.25$3.30212,800——
1988-06-16$3.25$3.30257,600——
1988-06-15$3.28$3.34322,400——
1988-06-14$3.28$3.34196,800——
1988-06-13$3.25$3.30130,400——
1988-06-10$3.28$3.3434,400——
1988-06-09$3.31$3.3775,600——
1988-06-08$3.28$3.34810,400——
1988-06-07$3.19$3.24182,800——
1988-06-06$3.16$3.2133,200——
1988-06-03$3.13$3.1872,000——
1988-06-02$3.16$3.2169,600——
1988-06-01$3.16$3.21210,800——
1988-05-31$3.06$3.11124,400——
1988-05-27$3.06$3.11111,600——
1988-05-26$3.06$3.11101,600——
1988-05-25$3.09$3.14475,200——
1988-05-24$3.03$3.08346,000——
1988-05-23$3.00$3.02434,400——
1988-05-20$3.03$3.06243,600——
1988-05-19$3.03$3.06110,800——
1988-05-18$3.06$3.0994,400——
1988-05-17$3.09$3.12259,600——
1988-05-16$3.03$3.06296,400——
1988-05-13$2.97$2.99401,200——
1988-05-12$2.94$2.9694,800——
1988-05-11$2.88$2.90574,000——
1988-05-10$2.94$2.96120,000——
1988-05-09$2.97$2.9992,000——
1988-05-06$3.09$3.12113,200——
1988-05-05$3.13$3.1530,800——
1988-05-04$3.09$3.1243,200——
1988-05-03$3.19$3.2111,200——
1988-05-02$3.13$3.1552,400——
1988-04-29$3.16$3.1885,200——
1988-04-28$3.16$3.1864,000——
1988-04-27$3.16$3.1854,800——
1988-04-26$3.16$3.1825,200——
1988-04-25$3.19$3.21491,600——
1988-04-22$3.25$3.28233,600——
1988-04-21$3.16$3.18192,400——
1988-04-20$3.06$3.0958,400——
1988-04-19$3.13$3.15187,200——
1988-04-18$3.19$3.21156,000——
1988-04-15$3.13$3.15335,200——
1988-04-14$3.22$3.2488,000——
1988-04-13$3.38$3.4076,800——
1988-04-12$3.44$3.4754,000——
1988-04-11$3.38$3.4062,800——
1988-04-08$3.38$3.4053,600——
1988-04-07$3.31$3.34203,600——
1988-04-06$3.31$3.34310,400——
1988-04-05$3.41$3.43828,800——
1988-04-04$3.41$3.43206,400——
1988-03-31$3.38$3.40150,000——
1988-03-30$3.41$3.43252,400——
1988-03-29$3.41$3.43414,000——
1988-03-28$3.25$3.28242,000——
1988-03-25$3.16$3.18263,200——
1988-03-24$3.25$3.28805,200——
1988-03-23$3.34$3.37347,200——
1988-03-22$3.34$3.37550,800——
1988-03-21$3.25$3.28307,200——
1988-03-18$3.28$3.31162,400——
1988-03-17$3.31$3.34399,600——
1988-03-16$3.19$3.21157,200——
1988-03-15$3.22$3.24872,400——
1988-03-14$3.09$3.1286,800——
1988-03-11$3.06$3.09312,000——
1988-03-10$3.09$3.12336,400——
1988-03-09$3.06$3.09130,800——
1988-03-08$3.13$3.15758,000——
1988-03-07$3.13$3.15545,600——
1988-03-04$3.13$3.15908,000——
1988-03-03$3.22$3.24353,600——
1988-03-02$3.31$3.34740,800——
1988-03-01$3.34$3.37527,200——
1988-02-29$3.22$3.24134,000——
1988-02-26$3.13$3.1582,400——
1988-02-25$3.09$3.1254,000——
1988-02-24$3.06$3.09178,400——
1988-02-23$3.06$3.0953,200——
1988-02-22$3.13$3.12185,600——
1988-02-19$2.97$2.97144,400——
1988-02-18$2.94$2.94179,600——
1988-02-17$2.97$2.97524,800——
1988-02-16$3.03$3.0349,200——
1988-02-12$3.09$3.0979,200——
1988-02-11$3.00$3.00141,600——
1988-02-10$3.00$3.00319,200——
1988-02-09$2.91$2.91148,800——
1988-02-08$3.00$3.00202,400——
1988-02-05$3.03$3.0386,800——
1988-02-04$3.13$3.12309,600——
1988-02-03$3.22$3.22176,800——
1988-02-02$3.19$3.1942,000——
1988-02-01$3.25$3.25108,800——
1988-01-29$3.34$3.34270,800——
1988-01-28$3.31$3.3168,800——
1988-01-27$3.31$3.31192,000——
1988-01-26$3.31$3.31167,600——
1988-01-25$3.25$3.25368,800——
1988-01-22$3.16$3.16104,800——
1988-01-21$3.16$3.16146,800——
1988-01-20$3.22$3.22202,800——
1988-01-19$3.22$3.22351,200——
1988-01-18$3.28$3.28116,000——
1988-01-15$3.31$3.31679,200——
1988-01-14$3.25$3.25103,600——
1988-01-13$3.28$3.28224,800——
1988-01-12$3.31$3.31512,000——
1988-01-11$3.34$3.34199,200——
1988-01-08$3.31$3.311,037,600——
1988-01-07$3.50$3.502,301,200——
1988-01-06$3.25$3.25366,800——
1988-01-05$3.03$3.03300,400——
1988-01-04$3.00$3.00258,800——