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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$48.00$59.453,449,800——
1998-12-30$46.56$57.672,031,200——
1998-12-29$47.31$58.602,180,900——
1998-12-28$44.88$55.581,022,900——
1998-12-24$44.81$55.50692,900——
1998-12-23$43.69$54.112,925,200——
1998-12-22$42.94$53.184,925,600——
1998-12-21$42.94$53.1819,344,000——
1998-12-18$39.75$49.234,616,200——
1998-12-17$39.69$49.153,154,900——
1998-12-16$36.88$45.671,136,700——
1998-12-15$37.13$45.981,959,600——
1998-12-14$36.25$44.902,507,700——
1998-12-11$38.25$47.375,577,700——
1998-12-10$37.75$46.753,289,700——
1998-12-09$38.56$47.761,342,900——
1998-12-08$38.94$48.232,075,000——
1998-12-07$37.13$45.98782,200——
1998-12-04$36.69$45.44787,200——
1998-12-03$36.00$44.591,430,700——
1998-12-02$35.50$43.971,219,500——
1998-12-01$35.56$44.052,074,800——
1998-11-30$34.50$42.73700,200——
1998-11-27$35.13$43.50545,800——
1998-11-25$35.00$43.35874,100——
1998-11-24$34.75$42.931,251,800——
1998-11-23$34.38$42.462,062,500——
1998-11-20$33.75$41.69874,200——
1998-11-19$31.88$39.381,219,600——
1998-11-18$31.75$39.22801,000——
1998-11-17$31.81$39.30953,700——
1998-11-16$31.50$38.911,939,800——
1998-11-13$32.44$40.07787,800——
1998-11-12$32.75$40.461,413,700——
1998-11-11$33.81$41.77896,000——
1998-11-10$33.75$41.691,016,000——
1998-11-09$33.38$41.23872,700——
1998-11-06$33.00$40.771,799,200——
1998-11-05$34.81$43.001,609,100——
1998-11-04$33.00$40.771,297,700——
1998-11-03$32.75$40.461,375,500——
1998-11-02$32.69$40.381,230,400——
1998-10-30$32.38$39.991,252,400——
1998-10-29$30.94$38.22650,100——
1998-10-28$29.94$36.98806,400——
1998-10-27$30.25$37.37765,000——
1998-10-26$29.75$36.75771,700——
1998-10-23$29.63$36.601,227,100——
1998-10-22$31.00$38.291,185,700——
1998-10-21$31.13$38.45988,800——
1998-10-20$31.13$38.452,030,900——
1998-10-19$29.75$36.751,424,200——
1998-10-16$27.38$33.822,415,500——
1998-10-15$25.50$31.502,084,500——
1998-10-14$24.06$29.721,249,900——
1998-10-13$23.00$28.411,332,200——
1998-10-12$25.50$31.501,206,500——
1998-10-09$23.25$28.721,374,000——
1998-10-08$21.69$26.793,215,600——
1998-10-07$22.50$27.792,477,900——
1998-10-06$24.19$29.882,823,500——
1998-10-05$24.56$30.341,691,800——
1998-10-02$25.94$32.044,438,100——
1998-10-01$29.00$35.821,276,900——
1998-09-30$31.81$39.302,074,300——
1998-09-29$31.38$38.76663,000——
1998-09-28$31.56$38.99908,100——
1998-09-25$31.06$38.37745,500——
1998-09-24$30.88$38.141,609,300——
1998-09-23$30.38$37.521,920,300——
1998-09-22$31.31$38.681,434,100——
1998-09-21$31.75$39.221,054,600——
1998-09-18$32.44$40.071,771,900——
1998-09-17$31.00$38.292,483,600——
1998-09-16$31.75$39.221,993,500——
1998-09-15$29.81$36.83854,100——
1998-09-14$29.88$36.91833,400——
1998-09-11$29.50$36.441,405,400——
1998-09-10$29.00$35.822,178,600——
1998-09-09$27.94$34.511,376,600——
1998-09-08$26.88$33.202,191,900——
1998-09-04$26.13$32.271,288,900——
1998-09-03$26.75$33.042,294,500——
1998-09-02$29.00$35.821,351,900——
1998-09-01$28.88$35.672,700,600——
1998-08-31$28.88$35.671,560,200——
1998-08-28$30.94$38.221,416,300——
1998-08-27$32.25$39.84795,100——
1998-08-26$33.50$41.29485,900——
1998-08-25$33.88$41.752,006,700——
1998-08-24$32.19$39.671,835,600——
1998-08-21$33.56$41.37679,300——
1998-08-20$34.56$42.60637,900——
1998-08-19$33.50$41.29909,800——
1998-08-18$34.75$42.831,675,800——
1998-08-17$31.69$39.06787,500——
1998-08-14$31.44$38.75702,000——
1998-08-13$31.56$38.901,336,000——
1998-08-12$32.75$40.371,652,400——
1998-08-11$32.81$40.442,203,900——
1998-08-10$34.88$42.99519,500——
1998-08-07$35.88$44.221,160,100——
1998-08-06$35.38$43.601,222,800——
1998-08-05$33.44$41.211,624,900——
1998-08-04$34.00$41.91792,900——
1998-08-03$36.06$44.45701,500——
1998-07-31$37.00$45.60730,800——
1998-07-30$38.13$46.99724,600——
1998-07-29$38.44$47.381,132,000——
1998-07-28$37.50$46.22665,100——
1998-07-27$37.13$45.761,517,100——
1998-07-24$37.19$45.841,272,800——
1998-07-23$38.50$47.45739,700——
1998-07-22$39.31$48.451,153,800——
1998-07-21$40.63$50.072,014,000——
1998-07-20$41.50$51.15527,300——
1998-07-17$41.31$50.92659,400——
1998-07-16$41.25$50.841,304,400——
1998-07-15$40.50$49.921,128,800——
1998-07-14$41.00$50.53712,100——
1998-07-13$40.88$50.38421,300——
1998-07-10$41.75$51.46552,600——
1998-07-09$41.63$51.31825,700——
1998-07-08$42.06$51.84607,300——
1998-07-07$40.69$50.15496,900——
1998-07-06$40.31$49.69883,700——
1998-07-02$38.56$47.53885,200——
1998-07-01$40.00$49.301,454,400——
1998-06-30$39.63$48.84770,100——
1998-06-29$38.44$47.38747,600——
1998-06-26$38.75$47.76773,600——
1998-06-25$38.13$46.991,170,100——
1998-06-24$40.06$49.381,446,000——
1998-06-23$38.00$46.841,322,300——
1998-06-22$36.38$44.833,057,300——
1998-06-19$34.69$42.751,337,000——
1998-06-18$34.13$42.06559,700——
1998-06-17$34.25$42.21521,100——
1998-06-16$34.13$42.06795,100——
1998-06-15$34.06$41.98474,500——
1998-06-12$35.19$43.37675,600——
1998-06-11$35.63$43.911,045,600——
1998-06-10$35.69$43.99617,400——
1998-06-09$35.84$44.18945,600——
1998-06-08$34.91$43.02998,400——
1998-06-05$34.59$42.64719,200——
1998-06-04$34.38$42.371,055,400——
1998-06-03$33.97$41.87815,200——
1998-06-02$33.72$41.561,570,400——
1998-06-01$33.53$41.331,814,600——
1998-05-29$33.88$41.757,354,800——
1998-05-28$34.75$42.83674,600——
1998-05-27$34.28$42.25924,800——
1998-05-26$34.22$42.08828,400——
1998-05-22$35.09$43.16676,400——
1998-05-21$35.50$43.661,037,800——
1998-05-20$35.69$43.891,185,200——
1998-05-19$35.13$43.201,167,400——
1998-05-18$34.75$42.74789,400——
1998-05-15$34.63$42.58810,000——
1998-05-14$34.53$42.47413,000——
1998-05-13$34.75$42.74514,400——
1998-05-12$34.66$42.62700,000——
1998-05-11$35.19$43.28460,200——
1998-05-08$35.00$43.041,422,000——
1998-05-07$35.84$44.081,137,200——
1998-05-06$35.00$43.04420,000——
1998-05-05$34.94$42.97797,800——
1998-05-04$34.94$42.97564,800——
1998-05-01$34.97$43.01491,800——
1998-04-30$34.78$42.781,605,400——
1998-04-29$34.28$42.161,972,600——
1998-04-28$34.09$41.932,441,400——
1998-04-27$32.94$40.51988,600——
1998-04-24$33.66$41.391,436,000——
1998-04-23$34.00$41.81963,000——
1998-04-22$34.69$42.66644,200——
1998-04-21$35.09$43.162,205,600——
1998-04-20$35.09$43.161,286,800——
1998-04-17$35.47$43.62906,000——
1998-04-16$35.38$43.511,295,400——
1998-04-15$36.00$44.271,262,600——
1998-04-14$36.13$44.432,310,200——
1998-04-13$35.00$43.041,200,800——
1998-04-09$34.88$42.891,964,600——
1998-04-08$35.75$43.971,413,000——
1998-04-07$35.84$44.082,139,000——
1998-04-06$37.91$46.621,430,400——
1998-04-03$37.00$45.501,613,600——
1998-04-02$36.00$44.271,312,800——
1998-04-01$35.69$43.891,472,800——
1998-03-31$34.88$42.891,022,600——
1998-03-30$33.91$41.70708,600——
1998-03-27$32.91$40.47794,000——
1998-03-26$33.84$41.62441,600——
1998-03-25$33.81$41.581,290,600——
1998-03-24$33.13$40.742,002,600——
1998-03-23$33.13$40.74755,000——
1998-03-20$33.28$40.931,552,400——
1998-03-19$32.72$40.241,320,000——
1998-03-18$31.56$38.82955,800——
1998-03-17$31.59$38.86855,200——
1998-03-16$30.31$37.28828,400——
1998-03-13$30.47$37.47780,000——
1998-03-12$30.75$37.82963,800——
1998-03-11$30.38$37.36827,200——
1998-03-10$31.00$38.13949,000——
1998-03-09$31.44$38.66933,800——
1998-03-06$30.91$38.01742,200——
1998-03-05$30.25$37.20963,600——
1998-03-04$30.00$36.90692,400——
1998-03-03$29.69$36.51791,800——
1998-03-02$29.69$36.51440,400——
1998-02-27$29.44$36.20764,800——
1998-02-26$29.28$36.01798,600——
1998-02-25$29.06$35.74728,200——
1998-02-24$28.53$35.09570,000——
1998-02-23$28.69$35.28699,000——
1998-02-20$28.75$35.36232,800——
1998-02-19$28.81$35.44606,600——
1998-02-18$28.75$35.36646,400——
1998-02-17$28.22$34.70585,800——
1998-02-13$28.59$35.171,495,000——
1998-02-12$28.69$35.282,540,200——
1998-02-11$29.28$36.01735,600——
1998-02-10$28.75$35.27533,400——
1998-02-09$28.53$35.00407,000——
1998-02-06$28.28$34.69487,000——
1998-02-05$27.97$34.31619,600——
1998-02-04$27.81$34.12842,600——
1998-02-03$27.75$34.04903,800——
1998-02-02$28.19$34.58871,400——
1998-01-30$27.91$34.23928,400——
1998-01-29$28.19$34.58705,400——
1998-01-28$28.19$34.58684,400——
1998-01-27$28.00$34.351,121,400——
1998-01-26$27.88$34.19838,600——
1998-01-23$27.66$33.92912,400——
1998-01-22$27.63$33.89543,200——
1998-01-21$27.44$33.66476,400——
1998-01-20$27.50$33.73677,600——
1998-01-16$27.13$33.27699,600——
1998-01-15$26.50$32.51402,800——
1998-01-14$26.50$32.51587,800——
1998-01-13$26.25$32.201,168,400——
1998-01-12$26.59$32.621,007,800——
1998-01-09$26.63$32.661,195,400——
1998-01-08$27.81$34.121,349,600——
1998-01-07$27.75$34.04621,400——
1998-01-06$27.00$33.12436,600——
1998-01-05$27.50$33.73787,600——
1998-01-02$27.19$33.35554,400——