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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$40.17$68.002,499,700——
2013-12-30$40.14$67.953,001,800——
2013-12-27$39.89$67.524,184,400——
2013-12-26$39.54$66.931,832,300——
2013-12-24$39.44$66.761,731,000——
2013-12-23$39.15$66.276,279,700——
2013-12-20$38.85$65.7611,550,300——
2013-12-19$38.05$64.4116,530,400——
2013-12-18$37.11$62.825,451,100——
2013-12-17$36.55$61.874,329,200——
2013-12-16$36.47$61.746,702,600——
2013-12-13$35.99$60.926,797,100——
2013-12-12$35.34$59.822,997,500——
2013-12-11$35.38$59.893,243,400——
2013-12-10$35.69$60.422,864,000——
2013-12-09$35.60$60.263,324,600——
2013-12-06$35.34$59.824,529,500——
2013-12-05$34.99$59.234,708,600——
2013-12-04$35.55$60.185,142,800——
2013-12-03$35.85$60.693,788,000——
2013-12-02$36.08$61.082,539,600——
2013-11-29$36.11$61.131,403,700——
2013-11-27$36.19$61.263,291,800——
2013-11-26$35.96$60.876,090,200——
2013-11-25$36.30$61.452,247,300——
2013-11-22$36.12$61.146,938,800——
2013-11-21$35.88$60.743,888,000——
2013-11-20$35.75$60.524,535,800——
2013-11-19$35.61$59.865,361,000——
2013-11-18$35.67$59.964,634,700——
2013-11-15$36.00$60.514,319,200——
2013-11-14$36.11$60.702,201,600——
2013-11-13$35.83$60.234,053,000——
2013-11-12$35.67$59.964,744,400——
2013-11-11$36.10$60.681,851,200——
2013-11-08$36.27$60.973,273,200——
2013-11-07$35.66$59.944,710,500——
2013-11-06$36.32$61.054,364,200——
2013-11-05$35.39$59.493,114,800——
2013-11-04$35.20$59.172,223,600——
2013-11-01$34.84$58.563,500,100——
2013-10-31$34.65$58.244,172,900——
2013-10-30$34.90$58.665,577,100——
2013-10-29$34.97$58.783,473,800——
2013-10-28$34.89$58.652,942,300——
2013-10-25$34.63$58.214,037,500——
2013-10-24$34.69$58.316,024,100——
2013-10-23$33.85$56.903,716,700——
2013-10-22$34.18$57.455,580,000——
2013-10-21$33.48$56.284,554,600——
2013-10-18$32.74$55.033,163,100——
2013-10-17$32.89$55.283,619,600——
2013-10-16$32.16$54.063,569,400——
2013-10-15$31.96$53.724,096,900——
2013-10-14$32.10$53.963,806,500——
2013-10-11$32.25$54.212,584,000——
2013-10-10$31.86$53.553,173,800——
2013-10-09$31.60$53.123,967,600——
2013-10-08$31.72$53.325,913,000——
2013-10-07$32.19$54.113,636,400——
2013-10-04$32.43$54.514,133,200——
2013-10-03$32.36$54.394,841,000——
2013-10-02$32.33$54.344,472,300——
2013-10-01$32.58$54.765,126,000——
2013-09-30$32.64$54.864,672,000——
2013-09-27$32.88$55.275,761,000——
2013-09-26$32.93$55.359,245,000——
2013-09-25$32.70$54.9723,729,400——
2013-09-24$34.54$58.0626,996,600——
2013-09-23$37.40$62.873,915,500——
2013-09-20$37.08$62.334,171,300——
2013-09-19$37.70$63.372,551,000——
2013-09-18$37.65$63.293,392,000——
2013-09-17$37.62$63.241,561,100——
2013-09-16$37.34$62.762,613,700——
2013-09-13$37.43$62.922,155,300——
2013-09-12$37.18$62.503,413,600——
2013-09-11$37.41$62.882,821,500——
2013-09-10$37.19$62.513,591,900——
2013-09-09$36.43$61.232,879,700——
2013-09-06$35.86$60.282,749,200——
2013-09-05$35.94$60.413,750,500——
2013-09-04$35.88$60.315,601,200——
2013-09-03$35.98$60.483,326,300——
2013-08-30$36.09$60.662,700,700——
2013-08-29$36.07$60.631,878,300——
2013-08-28$35.97$60.464,071,400——
2013-08-27$36.57$61.474,570,400——
2013-08-26$37.48$63.003,294,400——
2013-08-23$37.37$62.812,246,000——
2013-08-22$37.41$62.883,665,900——
2013-08-21$36.43$61.233,238,500——
2013-08-20$36.16$60.363,056,900——
2013-08-19$35.89$59.914,006,800——
2013-08-16$36.52$60.962,771,900——
2013-08-15$36.69$61.253,191,500——
2013-08-14$36.91$61.612,598,500——
2013-08-13$36.59$61.082,067,600——
2013-08-12$36.29$60.584,313,700——
2013-08-09$36.51$60.943,417,800——
2013-08-08$36.93$61.653,024,300——
2013-08-07$37.00$61.762,636,000——
2013-08-06$37.35$62.353,188,500——
2013-08-05$37.68$62.903,060,600——
2013-08-02$37.70$62.932,244,900——
2013-08-01$37.71$62.953,575,600——
2013-07-31$37.03$61.813,588,500——
2013-07-30$36.99$61.753,608,500——
2013-07-29$37.05$61.852,918,000——
2013-07-26$37.36$62.363,911,000——
2013-07-25$36.91$61.613,425,400——
2013-07-24$36.92$61.634,316,000——
2013-07-23$36.72$61.303,178,600——
2013-07-22$36.51$60.942,442,400——
2013-07-19$36.63$61.153,927,300——
2013-07-18$36.66$61.202,914,700——
2013-07-17$36.30$60.592,169,600——
2013-07-16$36.25$60.512,616,000——
2013-07-15$36.04$60.161,783,400——
2013-07-12$36.06$60.192,788,300——
2013-07-11$36.03$60.142,258,900——
2013-07-10$35.37$59.042,064,200——
2013-07-09$35.16$58.692,784,100——
2013-07-08$35.11$58.613,083,100——
2013-07-05$35.19$58.742,179,300——
2013-07-03$34.85$58.171,626,800——
2013-07-02$34.88$58.223,112,100——
2013-07-01$34.65$57.844,359,300——
2013-06-28$34.29$57.245,141,600——
2013-06-27$34.29$57.245,002,600——
2013-06-26$34.78$58.064,601,100——
2013-06-25$34.89$58.2410,794,800——
2013-06-24$33.22$55.459,519,500——
2013-06-21$33.43$55.808,205,600——
2013-06-20$33.44$55.825,449,500——
2013-06-19$33.82$56.455,786,400——
2013-06-18$34.31$57.274,024,700——
2013-06-17$33.70$56.254,563,500——
2013-06-14$33.84$56.494,296,600——
2013-06-13$33.92$56.624,720,700——
2013-06-12$32.72$54.625,081,300——
2013-06-11$32.34$53.984,050,200——
2013-06-10$32.47$54.203,675,500——
2013-06-07$32.71$54.603,353,400——
2013-06-06$32.23$53.804,917,400——
2013-06-05$32.20$53.756,435,300——
2013-06-04$32.36$54.027,353,200——
2013-06-03$32.66$54.526,702,200——
2013-05-31$33.10$55.256,778,300——
2013-05-30$33.51$55.944,940,700——
2013-05-29$33.10$55.253,451,700——
2013-05-28$33.00$55.094,211,100——
2013-05-24$32.88$54.893,728,400——
2013-05-23$32.99$55.076,345,900——
2013-05-22$33.04$55.1511,498,600——
2013-05-21$33.81$56.0222,521,700——
2013-05-20$35.32$58.522,343,500——
2013-05-17$35.00$57.992,551,900——
2013-05-16$34.96$57.933,389,400——
2013-05-15$35.05$58.083,360,800——
2013-05-14$35.20$58.322,792,900——
2013-05-13$34.79$57.643,614,100——
2013-05-10$35.12$58.192,031,800——
2013-05-09$35.22$58.362,943,600——
2013-05-08$35.61$59.003,210,000——
2013-05-07$35.54$58.893,928,200——
2013-05-06$35.05$58.081,968,300——
2013-05-03$35.34$58.565,541,200——
2013-05-02$34.40$57.003,497,300——
2013-05-01$33.93$56.224,607,800——
2013-04-30$34.51$57.183,261,000——
2013-04-29$34.82$57.693,193,300——
2013-04-26$34.46$57.104,317,900——
2013-04-25$34.61$57.356,263,800——
2013-04-24$33.32$55.214,002,300——
2013-04-23$33.53$55.564,892,300——
2013-04-22$33.16$54.944,836,200——
2013-04-19$33.39$55.324,468,300——
2013-04-18$33.27$55.135,184,400——
2013-04-17$33.23$55.065,345,100——
2013-04-16$33.31$55.194,690,000——
2013-04-15$33.17$54.964,156,600——
2013-04-12$34.13$56.552,675,000——
2013-04-11$34.12$56.533,372,300——
2013-04-10$34.08$56.472,862,800——
2013-04-09$33.93$56.222,993,200——
2013-04-08$33.74$55.902,934,800——
2013-04-05$33.55$55.595,231,600——
2013-04-04$33.10$54.849,166,200——
2013-04-03$33.63$55.729,061,100——
2013-04-02$34.22$56.702,978,600——
2013-04-01$33.96$56.272,973,800——
2013-03-28$34.30$56.835,272,700——
2013-03-27$33.63$55.724,009,000——
2013-03-26$33.77$55.954,123,900——
2013-03-25$33.64$55.746,083,400——
2013-03-22$34.04$56.407,046,300——
2013-03-21$33.63$55.726,553,900——
2013-03-20$33.64$55.744,088,600——
2013-03-19$33.21$55.038,908,300——
2013-03-18$33.92$56.209,383,500——
2013-03-15$34.95$57.9118,674,000——
2013-03-14$35.73$59.2012,683,000——
2013-03-13$35.71$59.173,691,300——
2013-03-12$35.34$58.563,239,100——
2013-03-11$35.64$59.054,648,000——
2013-03-08$35.67$59.105,662,600——
2013-03-07$36.24$60.052,769,000——
2013-03-06$36.14$59.882,860,100——
2013-03-05$36.20$59.984,224,200——
2013-03-04$36.14$59.883,523,600——
2013-03-01$35.85$59.403,681,000——
2013-02-28$35.77$59.275,295,300——
2013-02-27$35.55$58.905,285,400——
2013-02-26$34.63$57.384,833,300——
2013-02-25$34.43$57.056,944,400——
2013-02-22$34.99$57.986,276,100——
2013-02-21$35.36$58.596,358,200——
2013-02-20$35.43$58.707,424,100——
2013-02-19$36.51$60.089,797,000——
2013-02-15$36.92$60.755,936,100——
2013-02-14$37.35$61.469,915,100——
2013-02-13$37.46$61.647,950,900——
2013-02-12$39.02$64.213,119,100——
2013-02-11$38.72$63.724,202,400——
2013-02-08$39.01$64.194,113,300——
2013-02-07$38.98$64.144,172,400——
2013-02-06$38.80$63.854,467,200——
2013-02-05$38.56$63.453,787,700——
2013-02-04$38.49$63.347,186,400——
2013-02-01$39.15$64.423,843,300——
2013-01-31$38.72$63.724,740,600——
2013-01-30$38.89$64.004,212,400——
2013-01-29$38.72$63.723,036,200——
2013-01-28$39.03$64.233,761,700——
2013-01-25$39.12$64.383,068,900——
2013-01-24$38.90$64.014,004,800——
2013-01-23$38.67$63.635,469,900——
2013-01-22$38.43$63.245,472,100——
2013-01-18$38.58$63.496,005,400——
2013-01-17$38.19$62.845,015,000——
2013-01-16$37.82$62.246,740,000——
2013-01-15$37.65$61.964,401,700——
2013-01-14$37.37$61.503,050,900——
2013-01-11$37.03$60.941,790,200——
2013-01-10$37.14$61.123,407,000——
2013-01-09$37.10$61.052,915,800——
2013-01-08$37.00$60.893,534,200——
2013-01-07$36.94$60.792,275,600——
2013-01-04$37.06$60.993,028,400——
2013-01-03$37.03$60.944,322,600——
2013-01-02$37.50$61.713,284,400——