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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.83$102.233,131,000——
2019-12-30$51.02$102.612,568,500——
2019-12-27$51.33$103.242,093,400——
2019-12-26$51.33$103.243,217,100——
2019-12-24$50.94$102.452,142,300——
2019-12-23$51.26$103.105,965,400——
2019-12-20$50.21$100.9915,867,400——
2019-12-19$46.65$93.834,477,400——
2019-12-18$46.58$93.686,584,400——
2019-12-17$47.20$94.933,246,200——
2019-12-16$46.99$94.514,590,100——
2019-12-13$47.45$95.436,957,400——
2019-12-12$46.90$94.335,272,500——
2019-12-11$45.79$92.102,839,000——
2019-12-10$45.32$91.153,698,300——
2019-12-09$45.41$91.333,205,500——
2019-12-06$44.77$90.043,682,400——
2019-12-05$44.20$88.903,152,100——
2019-12-04$43.88$88.252,644,600——
2019-12-03$43.54$87.573,091,800——
2019-12-02$44.49$89.483,377,400——
2019-11-29$45.08$90.671,913,100——
2019-11-27$45.22$90.954,832,600——
2019-11-26$44.68$89.863,217,700——
2019-11-25$44.50$89.503,054,600——
2019-11-22$43.68$87.853,971,000——
2019-11-21$43.02$86.523,770,400——
2019-11-20$43.67$86.833,082,200——
2019-11-19$44.49$88.462,503,500——
2019-11-18$44.70$88.872,196,500——
2019-11-15$44.85$89.172,187,500——
2019-11-14$44.44$88.361,933,800——
2019-11-13$44.06$87.602,564,900——
2019-11-12$44.48$88.442,249,400——
2019-11-11$44.68$88.832,295,000——
2019-11-08$45.05$89.572,709,900——
2019-11-07$45.05$89.573,818,000——
2019-11-06$44.37$88.223,075,500——
2019-11-05$44.86$89.193,851,900——
2019-11-04$44.21$87.904,211,500——
2019-11-01$42.95$85.394,303,000——
2019-10-31$42.89$85.285,084,700——
2019-10-30$43.21$85.914,253,700——
2019-10-29$44.16$87.803,297,400——
2019-10-28$44.18$87.842,764,400——
2019-10-25$44.57$88.622,730,400——
2019-10-24$43.90$87.284,187,300——
2019-10-23$44.00$87.487,283,100——
2019-10-22$42.55$84.603,898,100——
2019-10-21$43.12$85.734,574,000——
2019-10-18$42.79$85.085,269,400——
2019-10-17$42.44$84.383,168,500——
2019-10-16$42.39$84.282,776,900——
2019-10-15$42.49$84.482,944,800——
2019-10-14$42.04$83.594,069,100——
2019-10-11$41.55$82.615,951,400——
2019-10-10$40.95$81.424,233,000——
2019-10-09$40.53$80.583,492,400——
2019-10-08$40.13$79.794,290,600——
2019-10-07$40.91$81.345,719,700——
2019-10-04$41.14$81.805,147,900——
2019-10-03$41.00$81.527,156,700——
2019-10-02$41.44$82.396,393,600——
2019-10-01$42.49$84.486,694,400——
2019-09-30$43.71$86.914,732,500——
2019-09-27$43.58$86.657,540,600——
2019-09-26$43.95$87.3812,694,600——
2019-09-25$48.06$95.553,881,800——
2019-09-24$47.62$94.683,611,600——
2019-09-23$47.70$94.843,404,800——
2019-09-20$48.22$95.874,478,000——
2019-09-19$48.38$96.193,092,500——
2019-09-18$48.84$97.113,218,700——
2019-09-17$49.37$98.163,742,100——
2019-09-16$48.92$97.265,847,100——
2019-09-13$50.55$100.514,124,500——
2019-09-12$49.62$98.664,216,300——
2019-09-11$49.71$98.846,314,200——
2019-09-10$49.66$98.747,331,700——
2019-09-09$47.61$94.666,328,100——
2019-09-06$45.72$90.903,456,300——
2019-09-05$45.11$89.692,524,200——
2019-09-04$43.89$87.263,186,500——
2019-09-03$43.67$86.833,308,900——
2019-08-30$44.08$87.643,176,000——
2019-08-29$44.00$87.482,522,700——
2019-08-28$43.40$86.292,405,800——
2019-08-27$43.03$85.554,200,100——
2019-08-26$43.48$86.453,275,300——
2019-08-23$43.28$86.053,779,300——
2019-08-22$45.09$89.653,170,100——
2019-08-21$45.95$90.373,383,700——
2019-08-20$45.35$89.192,817,900——
2019-08-19$45.74$89.952,487,500——
2019-08-16$44.93$88.362,083,100——
2019-08-15$44.30$87.123,488,300——
2019-08-14$44.71$87.934,936,000——
2019-08-13$45.94$90.353,185,700——
2019-08-12$45.55$89.583,187,900——
2019-08-09$46.00$90.463,453,600——
2019-08-08$46.45$91.354,345,600——
2019-08-07$45.42$89.323,493,200——
2019-08-06$45.06$88.624,097,000——
2019-08-05$45.21$88.915,741,700——
2019-08-02$45.96$90.392,669,500——
2019-08-01$46.66$91.765,407,600——
2019-07-31$47.23$92.886,388,100——
2019-07-30$47.38$93.182,467,100——
2019-07-29$47.35$93.122,531,100——
2019-07-26$47.27$92.963,324,300——
2019-07-25$46.62$91.684,309,600——
2019-07-24$47.12$92.675,333,600——
2019-07-23$46.20$90.864,392,200——
2019-07-22$45.10$88.692,792,100——
2019-07-19$45.09$88.672,845,200——
2019-07-18$45.49$89.462,489,200——
2019-07-17$45.64$89.764,730,300——
2019-07-16$46.45$91.354,392,400——
2019-07-15$46.95$92.333,876,400——
2019-07-12$46.26$90.982,871,900——
2019-07-11$45.83$90.132,799,600——
2019-07-10$45.51$89.504,056,800——
2019-07-09$45.92$90.315,222,000——
2019-07-08$46.42$91.294,066,200——
2019-07-05$46.91$92.253,597,100——
2019-07-03$46.18$90.822,599,300——
2019-07-02$46.53$91.514,150,300——
2019-07-01$46.29$91.034,821,000——
2019-06-28$46.55$91.555,950,300——
2019-06-27$45.92$90.316,662,700——
2019-06-26$45.38$89.247,337,000——
2019-06-25$45.45$89.389,504,600——
2019-06-24$46.00$90.468,929,500——
2019-06-21$46.63$91.7012,021,200——
2019-06-20$48.80$95.9718,522,500——
2019-06-19$52.84$103.923,662,000——
2019-06-18$52.38$103.013,331,600——
2019-06-17$52.28$102.812,467,000——
2019-06-14$53.12$104.471,965,200——
2019-06-13$52.85$103.943,030,400——
2019-06-12$53.39$105.002,137,700——
2019-06-11$53.17$104.562,775,000——
2019-06-10$53.18$104.583,067,300——
2019-06-07$52.23$102.723,503,800——
2019-06-06$51.16$100.614,086,000——
2019-06-05$50.89$100.085,599,100——
2019-06-04$52.28$102.814,178,100——
2019-06-03$51.12$100.533,544,300——
2019-05-31$51.19$100.672,669,500——
2019-05-30$51.55$101.381,950,900——
2019-05-29$51.60$101.483,485,200——
2019-05-28$51.25$100.793,153,000——
2019-05-24$51.61$101.501,678,700——
2019-05-23$51.62$101.522,930,700——
2019-05-22$52.63$102.522,211,000——
2019-05-21$52.66$102.583,220,400——
2019-05-20$52.38$102.032,876,500——
2019-05-17$53.68$104.563,006,700——
2019-05-16$53.93$105.052,794,400——
2019-05-15$53.79$104.783,906,800——
2019-05-14$53.82$104.844,244,100——
2019-05-13$52.78$102.814,467,400——
2019-05-10$54.34$105.852,507,300——
2019-05-09$53.94$105.072,749,400——
2019-05-08$54.02$105.233,207,100——
2019-05-07$53.68$104.565,068,100——
2019-05-06$54.85$106.842,969,500——
2019-05-03$55.18$107.493,826,900——
2019-05-02$54.33$105.837,569,800——
2019-05-01$55.82$108.736,672,100——
2019-04-30$54.86$106.864,313,700——
2019-04-29$54.43$106.034,796,700——
2019-04-26$54.42$106.011,794,200——
2019-04-25$53.83$104.862,482,200——
2019-04-24$53.73$104.662,863,300——
2019-04-23$53.75$104.702,541,200——
2019-04-22$53.07$103.382,463,100——
2019-04-18$53.63$104.474,114,300——
2019-04-17$54.54$106.244,991,900——
2019-04-16$54.80$106.753,464,600——
2019-04-15$53.74$104.683,002,000——
2019-04-12$53.57$104.353,395,700——
2019-04-11$52.47$102.214,584,200——
2019-04-10$52.27$101.822,639,800——
2019-04-09$51.90$101.104,108,500——
2019-04-08$52.51$102.293,192,100——
2019-04-05$53.07$103.383,821,200——
2019-04-04$53.10$103.432,296,700——
2019-04-03$53.19$103.614,954,100——
2019-04-02$52.37$102.014,509,200——
2019-04-01$52.19$101.665,004,900——
2019-03-29$50.72$98.804,929,500——
2019-03-28$50.34$98.065,569,200——
2019-03-27$50.66$98.687,383,000——
2019-03-26$51.71$100.7318,505,000——
2019-03-25$56.65$110.354,244,300——
2019-03-22$56.42$109.903,514,500——
2019-03-21$57.26$111.542,931,800——
2019-03-20$56.53$110.124,361,300——
2019-03-19$57.12$111.273,416,100——
2019-03-18$57.35$111.714,165,600——
2019-03-15$56.61$110.274,395,100——
2019-03-14$56.43$109.923,789,900——
2019-03-13$56.09$109.264,136,300——
2019-03-12$55.26$107.644,375,100——
2019-03-11$55.43$107.973,472,500——
2019-03-08$54.97$107.083,447,800——
2019-03-07$55.38$107.883,422,800——
2019-03-06$56.15$109.383,366,100——
2019-03-05$57.11$111.253,889,300——
2019-03-04$56.56$110.173,569,000——
2019-03-01$57.84$112.672,902,600——
2019-02-28$57.76$112.514,367,200——
2019-02-27$57.68$112.362,986,600——
2019-02-26$58.25$113.472,394,700——
2019-02-25$58.57$114.093,336,100——
2019-02-22$58.82$114.582,234,600——
2019-02-21$58.27$113.513,726,400——
2019-02-20$58.85$113.663,507,500——
2019-02-19$58.30$112.603,807,400——
2019-02-15$57.25$110.573,240,300——
2019-02-14$57.10$110.282,443,800——
2019-02-13$57.05$110.182,595,500——
2019-02-12$56.57$109.262,758,000——
2019-02-11$56.82$109.742,310,200——
2019-02-08$56.63$109.373,609,500——
2019-02-07$56.96$110.013,965,600——
2019-02-06$58.31$112.623,296,100——
2019-02-05$58.56$113.102,983,700——
2019-02-04$58.18$112.372,468,800——
2019-02-01$57.71$111.463,032,900——
2019-01-31$57.58$111.213,763,100——
2019-01-30$57.43$110.925,488,900——
2019-01-29$56.26$108.663,152,200——
2019-01-28$56.40$108.934,511,100——
2019-01-25$55.51$107.213,172,800——
2019-01-24$55.02$106.264,879,900——
2019-01-23$54.27$104.824,373,200——
2019-01-22$54.52$105.305,848,400——
2019-01-18$54.88$105.995,684,400——
2019-01-17$53.54$103.413,157,800——
2019-01-16$52.73$101.844,697,800——
2019-01-15$52.92$102.213,969,500——
2019-01-14$52.20$100.823,181,600——
2019-01-11$52.40$101.203,060,100——
2019-01-10$52.29$100.993,918,500——
2019-01-09$51.99$100.414,083,400——
2019-01-08$51.90$100.245,776,400——
2019-01-07$50.64$97.804,694,900——
2019-01-04$50.05$96.674,568,300——
2019-01-03$47.37$91.496,128,200——
2019-01-02$49.85$96.283,926,800——