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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.77$60.512,712,600——
2012-12-28$36.03$59.292,412,600——
2012-12-27$36.70$60.392,816,100——
2012-12-26$36.60$60.232,479,400——
2012-12-24$37.08$61.022,293,200——
2012-12-21$37.02$60.926,741,300——
2012-12-20$36.99$60.8712,749,500——
2012-12-19$39.06$64.285,397,300——
2012-12-18$39.32$64.704,986,200——
2012-12-17$38.60$63.525,231,500——
2012-12-14$37.72$62.071,996,600——
2012-12-13$37.71$62.052,694,200——
2012-12-12$37.87$62.323,700,900——
2012-12-11$37.85$62.292,108,100——
2012-12-10$37.87$62.322,751,000——
2012-12-07$37.91$62.382,246,800——
2012-12-06$37.56$61.813,310,800——
2012-12-05$37.21$61.233,795,000——
2012-12-04$37.78$61.354,304,200——
2012-12-03$38.38$62.322,379,000——
2012-11-30$38.66$62.782,958,800——
2012-11-29$38.60$62.682,677,100——
2012-11-28$38.66$62.783,209,400——
2012-11-27$38.12$61.903,979,900——
2012-11-26$38.48$62.482,819,400——
2012-11-23$39.08$63.461,209,500——
2012-11-21$38.30$62.191,609,100——
2012-11-20$38.18$62.003,118,600——
2012-11-19$38.24$61.694,435,800——
2012-11-16$37.25$60.095,206,400——
2012-11-15$37.39$60.323,165,900——
2012-11-14$37.83$61.033,251,300——
2012-11-13$38.41$61.962,261,800——
2012-11-12$38.46$62.043,490,100——
2012-11-09$39.16$63.173,465,200——
2012-11-08$38.27$61.743,603,000——
2012-11-07$38.65$62.352,508,100——
2012-11-06$38.97$62.872,407,600——
2012-11-05$38.66$62.372,074,000——
2012-11-02$38.75$62.514,275,200——
2012-11-01$38.85$62.673,046,800——
2012-10-31$37.87$61.093,236,700——
2012-10-26$37.85$61.063,752,400——
2012-10-25$38.66$62.376,969,300——
2012-10-24$37.77$60.932,453,300——
2012-10-23$37.74$60.882,813,000——
2012-10-22$38.45$62.031,882,900——
2012-10-19$38.19$61.612,966,700——
2012-10-18$38.81$62.613,629,300——
2012-10-17$38.56$62.203,731,300——
2012-10-16$37.80$60.982,673,200——
2012-10-15$37.28$60.143,304,500——
2012-10-12$36.76$59.302,475,500——
2012-10-11$36.87$59.482,296,000——
2012-10-10$36.63$59.091,825,200——
2012-10-09$36.88$59.493,724,600——
2012-10-08$37.15$59.931,730,100——
2012-10-05$37.13$59.905,598,100——
2012-10-04$36.87$59.485,108,500——
2012-10-03$36.57$58.994,700,900——
2012-10-02$36.15$58.322,544,000——
2012-10-01$36.02$58.114,003,700——
2012-09-28$36.43$58.773,894,400——
2012-09-27$36.50$58.884,897,800——
2012-09-26$36.76$59.306,357,800——
2012-09-25$37.08$59.829,554,800——
2012-09-24$37.00$59.695,494,900——
2012-09-21$37.39$60.324,222,600——
2012-09-20$37.60$60.662,595,000——
2012-09-19$37.71$60.832,625,100——
2012-09-18$37.59$60.642,297,100——
2012-09-17$37.64$60.722,596,600——
2012-09-14$37.96$61.244,122,800——
2012-09-13$37.82$61.015,264,400——
2012-09-12$36.85$59.452,748,700——
2012-09-11$36.89$59.513,578,400——
2012-09-10$36.52$58.913,402,800——
2012-09-07$37.05$59.774,789,300——
2012-09-06$35.93$57.965,536,600——
2012-09-05$34.72$56.012,461,800——
2012-09-04$34.79$56.122,848,200——
2012-08-31$34.68$55.952,897,400——
2012-08-30$35.03$56.511,999,900——
2012-08-29$35.18$56.753,579,300——
2012-08-28$34.98$56.436,308,400——
2012-08-27$33.96$54.785,189,700——
2012-08-24$33.27$53.672,839,200——
2012-08-23$33.31$53.743,718,500——
2012-08-22$34.09$54.993,088,000——
2012-08-21$34.60$55.413,420,700——
2012-08-20$34.25$54.852,123,700——
2012-08-17$34.14$54.682,597,900——
2012-08-16$34.00$54.452,089,000——
2012-08-15$33.68$53.943,569,400——
2012-08-14$33.99$54.442,291,800——
2012-08-13$33.99$54.441,818,000——
2012-08-10$34.05$54.531,494,500——
2012-08-09$34.01$54.471,970,400——
2012-08-08$34.10$54.612,340,400——
2012-08-07$34.43$55.141,702,200——
2012-08-06$34.18$54.742,088,100——
2012-08-03$34.03$54.502,918,300——
2012-08-02$33.03$52.904,726,600——
2012-08-01$33.61$53.833,856,700——
2012-07-31$33.28$53.304,328,500——
2012-07-30$33.75$54.053,041,000——
2012-07-27$33.80$54.134,558,400——
2012-07-26$32.72$52.405,965,900——
2012-07-25$32.42$51.924,118,500——
2012-07-24$31.88$51.063,513,800——
2012-07-23$32.28$51.702,881,900——
2012-07-20$32.91$52.713,843,000——
2012-07-19$33.40$53.493,681,800——
2012-07-18$32.94$52.752,714,400——
2012-07-17$32.79$52.513,157,900——
2012-07-16$32.46$51.992,537,000——
2012-07-13$32.44$51.952,744,300——
2012-07-12$32.10$51.415,531,700——
2012-07-11$32.81$52.552,969,700——
2012-07-10$32.94$52.753,191,800——
2012-07-09$33.30$53.332,430,800——
2012-07-06$33.68$53.942,722,600——
2012-07-05$33.99$54.443,009,400——
2012-07-03$34.29$54.922,024,800——
2012-07-02$34.42$55.123,861,300——
2012-06-29$34.27$54.884,299,000——
2012-06-28$33.74$54.043,520,000——
2012-06-27$33.75$54.053,865,300——
2012-06-26$33.73$54.024,132,800——
2012-06-25$33.50$53.656,600,500——
2012-06-22$33.66$53.9111,570,700——
2012-06-21$34.58$55.385,854,200——
2012-06-20$35.34$56.604,448,800——
2012-06-19$35.11$56.236,483,700——
2012-06-18$34.72$55.613,981,900——
2012-06-15$34.76$55.675,376,100——
2012-06-14$34.56$55.355,417,500——
2012-06-13$33.58$53.785,804,000——
2012-06-12$33.82$54.166,574,200——
2012-06-11$32.72$52.404,267,300——
2012-06-08$33.03$52.904,816,600——
2012-06-07$32.15$51.494,072,700——
2012-06-06$31.82$50.962,822,000——
2012-06-05$31.08$49.783,162,100——
2012-06-04$31.02$49.684,067,100——
2012-06-01$31.08$49.785,862,500——
2012-05-31$32.09$51.395,363,200——
2012-05-30$31.92$51.125,811,200——
2012-05-29$32.26$51.673,002,600——
2012-05-25$31.95$51.173,290,400——
2012-05-24$32.16$51.513,767,000——
2012-05-23$31.85$51.014,073,200——
2012-05-22$32.03$50.905,309,400——
2012-05-21$31.74$50.443,996,400——
2012-05-18$30.86$49.047,365,100——
2012-05-17$31.58$50.185,971,000——
2012-05-16$31.76$50.473,421,300——
2012-05-15$31.92$50.724,365,300——
2012-05-14$31.63$50.263,964,000——
2012-05-11$31.46$49.993,114,200——
2012-05-10$31.37$49.853,150,600——
2012-05-09$31.34$49.803,453,700——
2012-05-08$31.84$50.594,105,900——
2012-05-07$31.99$50.833,286,000——
2012-05-04$32.26$51.263,633,300——
2012-05-03$32.54$51.713,478,600——
2012-05-02$33.06$52.533,763,300——
2012-05-01$33.01$52.452,645,500——
2012-04-30$32.49$51.632,116,700——
2012-04-27$32.84$52.183,398,800——
2012-04-26$32.58$51.772,854,900——
2012-04-25$32.09$50.994,004,200——
2012-04-24$31.96$50.794,257,400——
2012-04-23$31.47$50.015,300,300——
2012-04-20$31.68$50.347,312,200——
2012-04-19$32.60$51.807,101,600——
2012-04-18$32.03$50.904,463,700——
2012-04-17$31.93$50.743,792,800——
2012-04-16$31.44$49.964,212,000——
2012-04-13$31.22$49.614,020,200——
2012-04-12$31.44$49.963,344,500——
2012-04-11$31.25$49.667,674,400——
2012-04-10$30.49$48.456,673,800——
2012-04-09$31.02$49.295,109,200——
2012-04-05$30.68$48.754,373,100——
2012-04-04$30.71$48.806,337,000——
2012-04-03$31.67$50.324,065,000——
2012-04-02$31.69$50.364,197,300——
2012-03-30$32.08$50.983,970,400——
2012-03-29$32.04$50.915,441,300——
2012-03-28$32.42$51.524,659,600——
2012-03-27$32.46$51.584,823,500——
2012-03-26$32.60$51.803,600,700——
2012-03-23$31.91$50.714,118,700——
2012-03-22$31.86$50.633,466,400——
2012-03-21$32.07$50.964,649,800——
2012-03-20$32.48$51.615,424,200——
2012-03-19$32.83$52.174,036,100——
2012-03-16$32.32$51.364,251,800——
2012-03-15$32.39$51.474,785,400——
2012-03-14$31.93$50.744,703,900——
2012-03-13$32.04$50.918,402,700——
2012-03-12$30.88$49.075,388,600——
2012-03-09$30.57$48.5811,962,500——
2012-03-08$30.95$49.186,227,600——
2012-03-07$30.43$48.358,018,400——
2012-03-06$29.48$46.8412,463,600——
2012-03-05$30.32$48.186,253,900——
2012-03-02$30.57$48.585,142,800——
2012-03-01$30.50$48.477,838,200——
2012-02-29$30.29$48.135,840,300——
2012-02-28$30.01$47.699,781,600——
2012-02-27$29.96$47.618,372,600——
2012-02-24$29.97$47.625,515,000——
2012-02-23$30.16$47.935,618,500——
2012-02-22$30.10$47.836,860,800——
2012-02-21$30.74$48.455,571,500——
2012-02-17$30.97$48.817,765,800——
2012-02-16$30.59$48.215,036,800——
2012-02-15$30.26$47.697,521,900——
2012-02-14$30.44$47.985,704,300——
2012-02-13$30.53$48.126,743,400——
2012-02-10$31.05$48.945,477,500——
2012-02-09$31.97$50.394,806,500——
2012-02-08$32.00$50.444,259,600——
2012-02-07$31.79$50.104,433,100——
2012-02-06$31.97$50.394,498,000——
2012-02-03$32.00$50.445,882,800——
2012-02-02$31.16$49.118,525,100——
2012-02-01$30.91$48.726,183,300——
2012-01-31$30.20$47.607,145,100——
2012-01-30$30.13$47.4911,752,400——
2012-01-27$30.48$48.045,162,800——
2012-01-26$30.48$48.047,952,500——
2012-01-25$31.15$49.108,055,600——
2012-01-24$31.78$50.094,394,200——
2012-01-23$31.51$49.666,688,300——
2012-01-20$31.56$49.749,253,900——
2012-01-19$31.91$50.2911,161,400——
2012-01-18$30.55$48.1512,155,400——
2012-01-17$29.60$46.6539,944,100——
2012-01-13$34.28$54.035,297,400——
2012-01-12$35.14$55.384,630,600——
2012-01-11$34.36$54.164,348,000——
2012-01-10$33.48$52.774,170,700——
2012-01-09$33.08$52.142,898,900——
2012-01-06$32.91$51.872,980,700——
2012-01-05$33.27$52.444,499,400——
2012-01-04$33.22$52.362,952,600——
2012-01-03$32.96$51.953,483,700——