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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$57.63$77.461,845,400——
2004-12-30$58.13$78.131,006,200——
2004-12-29$58.32$78.391,831,900——
2004-12-28$58.74$78.951,692,200——
2004-12-27$57.74$77.61884,100——
2004-12-23$57.95$77.89759,800——
2004-12-22$57.92$77.852,210,600——
2004-12-21$57.40$77.153,873,700——
2004-12-20$56.95$76.551,949,800——
2004-12-17$56.48$75.914,033,100——
2004-12-16$55.82$75.034,407,000——
2004-12-15$54.85$73.722,271,300——
2004-12-14$55.40$74.462,433,000——
2004-12-13$55.26$74.272,118,400——
2004-12-10$54.65$73.461,457,500——
2004-12-09$54.57$73.352,308,200——
2004-12-08$54.77$73.621,892,700——
2004-12-07$54.75$73.592,862,200——
2004-12-06$55.07$74.023,036,100——
2004-12-03$54.62$73.412,621,000——
2004-12-02$54.31$73.002,724,500——
2004-12-01$53.85$72.383,435,900——
2004-11-30$53.01$71.252,818,800——
2004-11-29$53.17$71.472,214,700——
2004-11-26$52.87$71.06603,500——
2004-11-24$53.08$71.342,305,900——
2004-11-23$51.97$69.852,962,700——
2004-11-22$50.70$68.152,328,900——
2004-11-19$50.90$68.412,418,700——
2004-11-18$51.51$69.233,071,300——
2004-11-17$51.62$69.382,979,200——
2004-11-16$52.05$69.762,347,500——
2004-11-15$52.62$70.521,917,800——
2004-11-12$53.65$71.903,174,000——
2004-11-11$53.00$71.032,576,200——
2004-11-10$52.60$70.502,623,000——
2004-11-09$52.17$69.921,889,300——
2004-11-08$51.65$69.222,220,300——
2004-11-05$52.50$70.362,248,900——
2004-11-04$52.57$70.461,970,300——
2004-11-03$52.00$69.691,929,700——
2004-11-02$51.64$69.212,670,600——
2004-11-01$51.00$68.351,704,600——
2004-10-29$50.56$67.762,598,000——
2004-10-28$50.66$67.902,043,900——
2004-10-27$50.56$67.762,799,400——
2004-10-26$50.46$67.633,224,800——
2004-10-25$50.08$67.125,034,600——
2004-10-22$49.17$65.902,788,200——
2004-10-21$49.35$66.142,954,700——
2004-10-20$49.74$66.662,887,800——
2004-10-19$48.82$65.432,529,600——
2004-10-18$49.15$65.871,590,500——
2004-10-15$48.98$65.642,432,300——
2004-10-14$48.87$65.501,958,200——
2004-10-13$48.46$64.951,733,700——
2004-10-12$48.51$65.011,982,600——
2004-10-11$48.83$65.44771,400——
2004-10-08$48.80$65.402,026,500——
2004-10-07$48.89$65.521,582,500——
2004-10-06$49.10$65.812,647,100——
2004-10-05$48.99$65.662,866,600——
2004-10-04$49.03$65.713,367,500——
2004-10-01$47.84$64.122,098,700——
2004-09-30$47.29$63.383,110,500——
2004-09-29$47.39$63.512,315,700——
2004-09-28$47.59$63.782,012,500——
2004-09-27$47.76$64.011,537,300——
2004-09-24$47.94$64.251,325,700——
2004-09-23$47.81$64.082,034,100——
2004-09-22$47.90$64.202,611,600——
2004-09-21$48.27$64.693,424,600——
2004-09-20$47.61$63.812,072,600——
2004-09-17$48.31$64.755,439,100——
2004-09-16$48.05$64.405,240,800——
2004-09-15$47.27$63.352,090,000——
2004-09-14$47.43$63.571,448,100——
2004-09-13$47.22$63.291,950,000——
2004-09-10$46.93$62.902,189,000——
2004-09-09$46.66$62.533,280,600——
2004-09-08$46.93$62.902,699,500——
2004-09-07$46.97$62.952,793,500——
2004-09-03$46.46$62.271,271,600——
2004-09-02$46.45$62.251,705,000——
2004-09-01$45.64$61.171,549,500——
2004-08-31$45.79$61.371,367,300——
2004-08-30$45.23$60.62918,600——
2004-08-27$45.36$60.791,007,000——
2004-08-26$45.25$60.651,894,700——
2004-08-25$45.18$60.551,450,600——
2004-08-24$44.59$59.761,387,800——
2004-08-23$44.60$59.772,272,600——
2004-08-20$44.75$59.981,641,200——
2004-08-19$44.90$60.181,840,100——
2004-08-18$44.63$59.811,472,600——
2004-08-17$44.34$59.262,599,800——
2004-08-16$43.96$58.751,409,200——
2004-08-13$43.39$57.992,043,200——
2004-08-12$42.95$57.402,410,100——
2004-08-11$43.69$58.391,683,300——
2004-08-10$44.00$58.801,218,800——
2004-08-09$43.32$57.891,396,500——
2004-08-06$43.60$58.272,681,900——
2004-08-05$44.45$59.411,730,000——
2004-08-04$45.66$61.022,538,000——
2004-08-03$45.66$61.021,310,300——
2004-08-02$46.41$62.021,024,200——
2004-07-30$46.61$62.291,867,400——
2004-07-29$46.77$62.512,774,900——
2004-07-28$46.07$61.573,859,600——
2004-07-27$45.46$60.753,298,700——
2004-07-26$44.00$58.801,853,600——
2004-07-23$44.39$59.321,599,000——
2004-07-22$45.34$60.591,947,900——
2004-07-21$45.42$60.701,244,100——
2004-07-20$45.97$61.441,893,700——
2004-07-19$45.68$61.051,188,900——
2004-07-16$45.68$61.051,467,300——
2004-07-15$45.81$61.222,106,200——
2004-07-14$45.90$61.342,522,400——
2004-07-13$46.21$61.762,148,400——
2004-07-12$46.59$62.272,099,900——
2004-07-09$46.50$62.143,351,800——
2004-07-08$46.75$62.483,414,000——
2004-07-07$47.56$63.561,818,500——
2004-07-06$47.66$63.702,629,700——
2004-07-02$47.81$63.903,724,000——
2004-07-01$47.81$63.903,644,500——
2004-06-30$47.00$62.811,987,400——
2004-06-29$46.98$62.791,596,500——
2004-06-28$47.00$62.812,632,900——
2004-06-25$46.93$62.722,925,100——
2004-06-24$46.74$62.472,978,200——
2004-06-23$46.60$62.283,450,200——
2004-06-22$45.67$61.042,170,300——
2004-06-21$45.64$61.002,075,900——
2004-06-18$45.25$60.472,422,700——
2004-06-17$45.21$60.425,710,700——
2004-06-16$43.56$58.221,984,600——
2004-06-15$43.60$58.272,681,000——
2004-06-14$43.01$57.481,451,800——
2004-06-10$43.35$57.931,771,100——
2004-06-09$43.10$57.603,053,100——
2004-06-08$43.27$57.831,956,800——
2004-06-07$42.89$57.321,803,800——
2004-06-04$42.12$56.292,300,100——
2004-06-03$41.62$55.621,845,900——
2004-06-02$41.97$56.092,561,200——
2004-06-01$42.35$56.601,566,100——
2004-05-28$42.61$56.951,326,500——
2004-05-27$42.73$57.112,124,600——
2004-05-26$42.03$56.173,380,500——
2004-05-25$41.83$55.902,467,200——
2004-05-24$41.31$55.213,267,000——
2004-05-21$40.90$54.662,110,700——
2004-05-20$40.30$53.861,790,300——
2004-05-19$40.25$53.792,732,400——
2004-05-18$40.39$53.812,511,800——
2004-05-17$40.15$53.492,687,300——
2004-05-14$41.13$54.802,172,200——
2004-05-13$40.99$54.611,823,600——
2004-05-12$40.92$54.523,161,700——
2004-05-11$40.98$54.602,202,300——
2004-05-10$40.70$54.233,053,400——
2004-05-07$41.50$55.292,526,700——
2004-05-06$42.67$56.851,617,200——
2004-05-05$43.20$57.562,317,000——
2004-05-04$43.01$57.302,447,200——
2004-05-03$42.69$56.881,910,100——
2004-04-30$42.67$56.852,038,300——
2004-04-29$43.13$57.462,374,900——
2004-04-28$43.45$57.893,217,100——
2004-04-27$43.67$58.182,153,900——
2004-04-26$43.77$58.322,457,000——
2004-04-23$44.30$59.021,044,900——
2004-04-22$44.56$59.372,664,000——
2004-04-21$44.16$58.833,492,900——
2004-04-20$44.12$58.782,269,400——
2004-04-19$44.57$59.382,017,600——
2004-04-16$44.70$59.552,390,200——
2004-04-15$44.09$58.741,743,500——
2004-04-14$44.11$58.773,387,300——
2004-04-13$44.71$59.571,668,400——
2004-04-12$45.75$60.951,127,600——
2004-04-08$45.53$60.661,337,100——
2004-04-07$45.98$61.262,333,500——
2004-04-06$46.37$61.783,065,800——
2004-04-05$46.14$61.473,563,400——
2004-04-02$45.94$61.213,273,800——
2004-04-01$45.61$60.772,757,100——
2004-03-31$44.91$59.832,789,800——
2004-03-30$44.69$59.541,982,000——
2004-03-29$44.58$59.392,621,000——
2004-03-26$43.87$58.452,105,600——
2004-03-25$43.43$57.862,688,900——
2004-03-24$42.85$57.093,388,400——
2004-03-23$42.30$56.363,615,600——
2004-03-22$41.97$55.924,163,000——
2004-03-19$42.51$56.642,704,100——
2004-03-18$42.67$56.851,655,100——
2004-03-17$42.62$56.783,428,600——
2004-03-16$40.91$54.504,455,900——
2004-03-15$41.47$55.253,455,900——
2004-03-12$42.94$57.215,173,800——
2004-03-11$42.46$56.574,623,300——
2004-03-10$44.41$59.172,632,000——
2004-03-09$45.24$60.272,303,700——
2004-03-08$45.24$60.271,339,800——
2004-03-05$45.61$60.772,674,200——
2004-03-04$45.60$60.751,583,900——
2004-03-03$45.41$60.501,545,400——
2004-03-02$45.22$60.251,851,300——
2004-03-01$45.25$60.291,787,100——
2004-02-27$44.37$59.112,507,000——
2004-02-26$44.90$59.822,780,700——
2004-02-25$45.15$60.154,070,300——
2004-02-24$44.90$59.822,775,100——
2004-02-23$44.28$58.991,837,800——
2004-02-20$44.55$59.351,711,800——
2004-02-19$44.80$59.693,475,500——
2004-02-18$45.11$60.102,804,400——
2004-02-17$45.64$60.643,625,300——
2004-02-13$44.43$59.032,322,900——
2004-02-12$43.78$58.171,920,000——
2004-02-11$44.10$58.592,495,000——
2004-02-10$43.86$58.282,804,100——
2004-02-09$43.92$58.352,013,800——
2004-02-06$44.23$58.772,297,800——
2004-02-05$43.87$58.292,073,700——
2004-02-04$43.35$57.603,851,000——
2004-02-03$44.00$58.463,608,800——
2004-02-02$44.88$59.632,292,900——
2004-01-30$44.42$59.022,687,000——
2004-01-29$44.39$58.984,989,000——
2004-01-28$42.74$56.793,003,300——
2004-01-27$43.52$57.822,027,500——
2004-01-26$44.35$58.932,072,000——
2004-01-23$43.70$58.062,409,800——
2004-01-22$43.79$58.182,387,600——
2004-01-21$43.70$58.063,186,000——
2004-01-20$43.90$58.333,383,100——
2004-01-16$43.65$58.003,934,700——
2004-01-15$42.87$56.962,850,300——
2004-01-14$42.28$56.184,178,400——
2004-01-13$40.82$54.241,332,900——
2004-01-12$41.04$54.531,949,800——
2004-01-09$41.03$54.521,665,600——
2004-01-08$41.24$54.792,791,500——
2004-01-07$40.83$54.252,527,700——
2004-01-06$40.75$54.142,170,800——
2004-01-05$40.43$53.723,117,600——
2004-01-02$39.82$52.912,287,800——