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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$47.81$59.72289,500——
1999-12-30$47.19$58.94349,700——
1999-12-29$46.88$58.55536,900——
1999-12-28$46.13$57.61417,900——
1999-12-27$46.25$57.77518,700——
1999-12-23$47.38$59.17464,000——
1999-12-22$46.75$58.391,160,200——
1999-12-21$45.63$56.99758,200——
1999-12-20$45.63$56.99885,500——
1999-12-17$43.88$54.801,672,400——
1999-12-16$44.75$55.891,211,900——
1999-12-15$44.25$55.271,414,200——
1999-12-14$46.00$57.463,073,400——
1999-12-13$45.31$56.60863,100——
1999-12-10$46.25$57.77767,000——
1999-12-09$46.25$57.771,044,800——
1999-12-08$47.45$59.272,394,400——
1999-12-07$48.81$60.971,338,000——
1999-12-06$50.50$63.081,526,700——
1999-12-03$49.75$62.141,869,100——
1999-12-02$48.00$59.952,513,900——
1999-12-01$44.88$56.051,734,300——
1999-11-30$44.13$55.111,038,600——
1999-11-29$45.81$57.22897,200——
1999-11-26$47.19$58.94339,400——
1999-11-24$47.63$59.35531,300——
1999-11-23$47.00$58.58663,800——
1999-11-22$48.06$59.90716,100——
1999-11-19$48.25$60.13652,400——
1999-11-18$48.88$60.91826,300——
1999-11-17$49.56$61.771,365,400——
1999-11-16$50.00$62.311,256,900——
1999-11-15$46.94$58.501,241,700——
1999-11-12$46.50$57.95723,400——
1999-11-11$46.69$58.19843,800——
1999-11-10$45.94$57.25653,300——
1999-11-09$46.31$57.721,085,300——
1999-11-08$47.56$59.28811,300——
1999-11-05$47.00$58.58944,000——
1999-11-04$46.81$58.341,212,800——
1999-11-03$45.31$56.471,286,000——
1999-11-02$44.31$55.231,360,400——
1999-11-01$43.81$54.601,000,500——
1999-10-29$44.50$55.461,532,600——
1999-10-28$41.75$52.031,531,300——
1999-10-27$39.13$48.761,445,300——
1999-10-26$39.63$49.381,213,000——
1999-10-25$41.00$51.101,174,600——
1999-10-22$41.88$52.19788,600——
1999-10-21$42.69$53.20643,000——
1999-10-20$41.81$52.111,255,600——
1999-10-19$39.88$49.701,227,700——
1999-10-18$40.06$49.931,135,900——
1999-10-15$40.38$50.321,117,400——
1999-10-14$41.44$51.641,159,400——
1999-10-13$41.06$51.18600,400——
1999-10-12$42.31$52.73717,100——
1999-10-11$43.88$54.68729,700——
1999-10-08$43.94$54.76894,500——
1999-10-07$44.75$55.77796,100——
1999-10-06$44.88$55.931,136,400——
1999-10-05$44.69$55.691,668,000——
1999-10-04$45.81$57.101,161,900——
1999-10-01$44.69$55.691,445,300——
1999-09-30$43.50$54.211,224,200——
1999-09-29$42.00$52.341,585,500——
1999-09-28$41.81$52.111,518,200——
1999-09-27$43.00$53.59957,800——
1999-09-24$43.00$53.591,226,800——
1999-09-23$45.38$56.551,148,200——
1999-09-22$45.75$57.02751,100——
1999-09-21$44.50$55.461,229,000——
1999-09-20$45.63$56.861,741,100——
1999-09-17$45.50$56.712,346,400——
1999-09-16$42.44$52.892,402,100——
1999-09-15$40.81$50.861,214,600——
1999-09-14$42.06$52.42927,300——
1999-09-13$40.88$50.941,384,900——
1999-09-10$41.69$51.951,464,600——
1999-09-09$42.94$53.51640,700——
1999-09-08$43.38$54.06804,600——
1999-09-07$44.00$54.841,049,800——
1999-09-03$44.13$54.991,004,600——
1999-09-02$42.94$53.511,125,700——
1999-09-01$44.31$55.23572,000——
1999-08-31$44.69$55.691,187,900——
1999-08-30$44.25$55.15962,400——
1999-08-27$45.88$57.17991,500——
1999-08-26$46.00$57.22639,100——
1999-08-25$48.13$59.861,219,600——
1999-08-24$48.44$60.25648,900——
1999-08-23$48.38$60.17969,400——
1999-08-20$47.00$58.46761,700——
1999-08-19$45.38$56.44639,900——
1999-08-18$46.31$57.61348,000——
1999-08-17$45.88$57.06768,000——
1999-08-16$46.69$58.07592,000——
1999-08-13$46.56$57.92723,800——
1999-08-12$44.31$55.12803,800——
1999-08-11$44.00$54.73750,300——
1999-08-10$43.69$54.342,047,400——
1999-08-09$42.25$52.551,215,800——
1999-08-06$42.31$52.63768,900——
1999-08-05$42.50$52.86878,500——
1999-08-04$43.63$54.26854,500——
1999-08-03$43.88$54.57978,700——
1999-08-02$45.44$56.52605,900——
1999-07-30$46.44$57.76716,700——
1999-07-29$47.88$59.55761,700——
1999-07-28$49.38$61.42862,700——
1999-07-27$48.44$60.251,091,000——
1999-07-26$46.69$58.071,281,400——
1999-07-23$46.44$57.761,047,400——
1999-07-22$48.06$59.781,172,800——
1999-07-21$48.50$60.33723,700——
1999-07-20$48.13$59.86956,800——
1999-07-19$48.13$59.86663,600——
1999-07-16$48.88$60.79761,000——
1999-07-15$48.25$60.02780,300——
1999-07-14$48.69$60.561,105,000——
1999-07-13$48.56$60.40484,200——
1999-07-12$49.38$61.42927,500——
1999-07-09$49.50$61.57474,800——
1999-07-08$49.88$62.041,506,300——
1999-07-07$50.38$62.661,140,500——
1999-07-06$49.19$61.18705,200——
1999-07-02$48.25$60.02617,900——
1999-07-01$48.06$59.781,232,100——
1999-06-30$48.50$60.331,559,200——
1999-06-29$47.88$59.552,020,600——
1999-06-28$47.44$59.011,581,300——
1999-06-25$48.00$59.70740,300——
1999-06-24$48.75$60.64933,500——
1999-06-23$48.81$60.72836,400——
1999-06-22$49.44$61.49881,300——
1999-06-21$48.50$60.33703,300——
1999-06-18$49.31$61.341,397,400——
1999-06-17$47.63$59.241,431,100——
1999-06-16$48.13$59.861,316,100——
1999-06-15$44.81$55.741,084,100——
1999-06-14$44.63$55.51474,500——
1999-06-11$44.19$54.961,314,500——
1999-06-10$44.75$55.66876,500——
1999-06-09$44.88$55.82948,100——
1999-06-08$43.94$54.65969,900——
1999-06-07$44.69$55.58876,200——
1999-06-04$44.50$55.351,016,200——
1999-06-03$45.25$56.284,087,300——
1999-06-02$40.88$50.841,408,900——
1999-06-01$41.63$51.781,453,300——
1999-05-28$41.00$51.002,540,600——
1999-05-27$39.88$49.602,741,400——
1999-05-26$41.00$51.001,158,100——
1999-05-25$41.56$51.591,674,200——
1999-05-24$41.75$51.821,349,100——
1999-05-21$43.13$53.521,112,800——
1999-05-20$44.69$55.461,006,100——
1999-05-19$45.00$55.851,034,500——
1999-05-18$43.75$54.301,404,500——
1999-05-17$42.00$52.131,224,500——
1999-05-14$43.06$53.45620,800——
1999-05-13$44.50$55.23718,300——
1999-05-12$44.69$55.461,001,100——
1999-05-11$43.63$54.15900,200——
1999-05-10$43.94$54.531,424,200——
1999-05-07$42.31$52.52641,900——
1999-05-06$42.63$52.901,189,600——
1999-05-05$42.38$52.592,004,500——
1999-05-04$42.63$52.901,779,200——
1999-05-03$45.19$56.081,687,000——
1999-04-30$41.88$51.971,781,600——
1999-04-29$41.31$51.281,138,200——
1999-04-28$42.69$52.981,060,900——
1999-04-27$44.00$54.611,357,100——
1999-04-26$43.75$54.304,118,900——
1999-04-23$47.19$58.571,156,300——
1999-04-22$45.88$56.941,520,400——
1999-04-21$44.00$54.612,428,400——
1999-04-20$44.81$55.621,803,700——
1999-04-19$44.88$55.701,277,200——
1999-04-16$47.00$58.331,205,800——
1999-04-15$48.81$60.581,442,500——
1999-04-14$50.06$62.141,483,200——
1999-04-13$51.13$63.45994,800——
1999-04-12$53.50$66.401,032,600——
1999-04-09$52.19$64.771,464,800——
1999-04-08$51.44$63.841,077,300——
1999-04-07$50.56$62.761,133,500——
1999-04-06$49.44$61.361,828,400——
1999-04-05$50.63$62.831,198,400——
1999-04-01$49.38$61.28800,800——
1999-03-31$48.56$60.271,587,600——
1999-03-30$48.69$60.431,135,700——
1999-03-29$48.50$60.201,063,200——
1999-03-26$46.25$57.40877,300——
1999-03-25$46.13$57.25668,000——
1999-03-24$44.13$54.77704,900——
1999-03-23$44.38$55.08940,500——
1999-03-22$45.50$56.47926,900——
1999-03-19$46.25$57.402,722,000——
1999-03-18$45.06$55.931,475,300——
1999-03-17$45.06$55.93939,000——
1999-03-16$44.88$55.701,439,200——
1999-03-15$45.31$56.24608,000——
1999-03-12$45.44$56.40998,100——
1999-03-11$45.81$56.861,340,200——
1999-03-10$45.00$55.85783,600——
1999-03-09$43.75$54.30643,200——
1999-03-08$44.50$55.23652,500——
1999-03-05$44.75$55.54830,700——
1999-03-04$43.44$53.91998,500——
1999-03-03$43.44$53.91848,600——
1999-03-02$43.88$54.46762,200——
1999-03-01$44.25$54.92938,700——
1999-02-26$44.50$55.231,162,900——
1999-02-25$45.63$56.63900,700——
1999-02-24$46.31$57.48816,700——
1999-02-23$46.31$57.48885,800——
1999-02-22$47.69$59.191,224,800——
1999-02-19$45.88$56.94792,500——
1999-02-18$45.31$56.24835,800——
1999-02-17$42.44$52.56857,100——
1999-02-16$42.81$53.02911,400——
1999-02-12$43.00$53.26983,600——
1999-02-11$45.50$56.35787,700——
1999-02-10$44.75$55.421,258,600——
1999-02-09$43.81$54.261,404,900——
1999-02-08$45.31$56.12831,400——
1999-02-05$46.94$58.13721,400——
1999-02-04$47.31$58.60576,900——
1999-02-03$48.50$60.071,099,400——
1999-02-02$48.50$60.07970,300——
1999-02-01$48.50$60.07887,800——
1999-01-29$49.06$60.771,616,500——
1999-01-28$47.63$58.98957,600——
1999-01-27$46.13$57.131,367,700——
1999-01-26$45.31$56.121,145,500——
1999-01-25$43.56$53.951,293,300——
1999-01-22$42.63$52.791,013,200——
1999-01-21$43.38$53.721,209,900——
1999-01-20$44.50$55.11933,400——
1999-01-19$44.13$54.651,639,100——
1999-01-15$45.06$55.811,061,600——
1999-01-14$44.75$55.421,593,700——
1999-01-13$43.50$53.882,730,200——
1999-01-12$44.56$55.191,557,300——
1999-01-11$45.75$56.661,594,700——
1999-01-08$46.00$56.971,828,900——
1999-01-07$46.81$57.981,493,400——
1999-01-06$47.38$58.682,539,700——
1999-01-05$46.06$57.052,277,200——
1999-01-04$45.44$56.283,053,200——