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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.66$44.0725,679,300——
2020-12-30$21.79$44.3423,606,400——
2020-12-29$21.43$43.6026,851,200——
2020-12-28$21.71$44.1733,112,800——
2020-12-24$20.84$42.4014,819,300——
2020-12-23$20.94$42.6131,385,200——
2020-12-22$19.81$40.3139,933,700——
2020-12-21$21.06$42.8551,476,700——
2020-12-18$21.46$43.6768,420,700——
2020-12-17$21.63$44.0125,810,800——
2020-12-16$21.76$44.2835,103,700——
2020-12-15$21.53$43.8156,761,600——
2020-12-14$20.93$42.5955,423,500——
2020-12-11$21.32$43.3852,517,400——
2020-12-10$22.32$45.4250,011,800——
2020-12-09$22.69$46.1766,956,200——
2020-12-08$23.57$47.9642,765,200——
2020-12-07$23.20$47.2147,155,000——
2020-12-04$23.45$47.7165,203,900——
2020-12-03$22.88$46.5592,899,300——
2020-12-02$21.16$43.0652,282,400——
2020-12-01$20.15$41.0047,884,200——
2020-11-30$19.98$40.6586,740,700——
2020-11-27$21.58$43.9146,919,100——
2020-11-25$20.65$42.0260,387,900——
2020-11-24$20.23$41.1680,233,200——
2020-11-23$18.18$36.9950,751,300——
2020-11-20$17.37$35.3452,433,300——
2020-11-19$18.19$37.0144,098,300——
2020-11-18$17.59$35.7972,257,800——
2020-11-17$18.05$36.7363,499,700——
2020-11-16$17.57$35.75112,274,700——
2020-11-13$16.01$32.58159,666,300——
2020-11-12$14.93$30.3887,592,200——
2020-11-11$16.21$32.9857,841,400——
2020-11-10$16.73$34.04119,449,500——
2020-11-09$19.25$39.17185,304,300——
2020-11-06$13.82$28.1219,585,600——
2020-11-05$14.18$28.8527,600,300——
2020-11-04$13.34$27.1427,613,000——
2020-11-03$13.71$27.9026,494,900——
2020-11-02$13.55$27.5731,928,100——
2020-10-30$13.71$27.9076,419,100——
2020-10-29$12.98$26.4131,579,500——
2020-10-28$12.30$25.0358,953,200——
2020-10-27$13.76$28.0024,449,800——
2020-10-26$14.03$28.5549,748,400——
2020-10-23$15.36$31.2525,638,400——
2020-10-22$15.19$30.9132,572,800——
2020-10-21$14.48$29.4617,538,900——
2020-10-20$14.61$29.7327,572,800——
2020-10-19$14.15$28.7928,037,800——
2020-10-16$14.08$28.6539,528,600——
2020-10-15$14.02$28.5329,283,600——
2020-10-14$13.97$28.4334,393,700——
2020-10-13$14.03$28.5549,344,200——
2020-10-12$15.21$30.9525,968,000——
2020-10-09$15.69$31.9333,815,700——
2020-10-08$15.61$31.7640,986,000——
2020-10-07$15.99$32.5430,265,000——
2020-10-06$15.19$30.9143,724,300——
2020-10-05$14.96$30.4422,169,300——
2020-10-02$15.16$30.8530,936,100——
2020-10-01$15.03$30.5828,158,400——
2020-09-30$15.18$30.8944,374,800——
2020-09-29$15.07$30.6623,215,000——
2020-09-28$15.31$31.1536,759,400——
2020-09-25$15.07$30.6654,137,400——
2020-09-24$13.74$27.9632,679,800——
2020-09-23$14.13$28.7531,255,200——
2020-09-22$14.41$29.3230,011,100——
2020-09-21$14.29$29.0842,775,100——
2020-09-18$15.31$31.1551,607,600——
2020-09-17$16.24$33.0430,506,200——
2020-09-16$16.46$33.4938,270,300——
2020-09-15$15.93$32.4180,598,100——
2020-09-14$17.85$36.3225,838,400——
2020-09-11$17.69$35.9923,899,500——
2020-09-10$17.88$36.3836,598,300——
2020-09-09$17.66$35.9336,217,900——
2020-09-08$18.29$37.2246,728,100——
2020-09-04$18.53$37.7066,539,700——
2020-09-03$17.58$35.7794,120,100——
2020-09-02$16.71$34.0020,720,900——
2020-09-01$16.51$33.5926,417,100——
2020-08-31$16.48$33.5343,771,700——
2020-08-28$17.21$35.0251,079,100——
2020-08-27$16.12$32.8048,079,400——
2020-08-26$15.28$31.0924,425,200——
2020-08-25$15.89$32.3338,551,500——
2020-08-24$16.14$32.8456,417,200——
2020-08-21$14.65$29.8118,797,400——
2020-08-20$14.54$29.5919,955,400——
2020-08-19$14.60$29.7126,620,300——
2020-08-18$14.41$29.3224,744,600——
2020-08-17$14.68$29.8733,330,600——
2020-08-14$15.47$31.4820,937,100——
2020-08-13$15.22$30.9721,416,100——
2020-08-12$15.19$30.9135,876,200——
2020-08-11$15.82$32.1954,167,600——
2020-08-10$15.44$31.4241,905,600——
2020-08-07$14.22$28.9336,316,300——
2020-08-06$13.78$28.0485,130,200——
2020-08-05$14.02$28.5324,040,900——
2020-08-04$13.74$27.9624,159,800——
2020-08-03$13.07$26.5934,967,500——
2020-07-31$13.88$28.2420,629,700——
2020-07-30$14.34$29.1815,895,300——
2020-07-29$14.65$29.8119,415,000——
2020-07-28$14.33$29.1631,311,300——
2020-07-27$13.75$27.9837,462,900——
2020-07-24$14.80$30.1126,712,200——
2020-07-23$14.80$30.1132,436,100——
2020-07-22$15.14$30.8117,650,100——
2020-07-21$15.19$30.9124,686,900——
2020-07-20$15.00$30.5225,175,200——
2020-07-17$15.47$31.4828,043,600——
2020-07-16$15.78$32.1142,311,000——
2020-07-15$17.48$35.5772,487,600——
2020-07-14$15.04$30.6031,410,700——
2020-07-13$15.28$31.0941,340,500——
2020-07-10$16.16$32.8861,894,100——
2020-07-09$14.58$29.6740,152,000——
2020-07-08$15.32$31.1729,958,600——
2020-07-07$14.57$29.6531,134,800——
2020-07-06$15.61$31.7634,196,900——
2020-07-02$15.88$32.3130,023,300——
2020-07-01$16.36$33.2937,215,100——
2020-06-30$16.42$33.4125,267,600——
2020-06-29$16.78$34.1436,047,600——
2020-06-26$15.78$32.1136,856,000——
2020-06-25$16.00$32.5637,376,700——
2020-06-24$16.00$32.5647,046,000——
2020-06-23$18.00$36.6333,867,700——
2020-06-22$17.23$35.0644,450,700——
2020-06-19$17.83$36.2854,899,100——
2020-06-18$18.82$38.2960,188,000——
2020-06-17$19.09$38.8444,645,700——
2020-06-16$20.42$41.5558,679,100——
2020-06-15$19.44$39.5659,224,500——
2020-06-12$19.98$40.6565,140,100——
2020-06-11$17.44$35.4979,106,600——
2020-06-10$20.59$41.9082,883,100——
2020-06-09$23.04$46.8872,547,400——
2020-06-08$24.91$50.69107,262,900——
2020-06-05$21.51$43.77113,521,100——
2020-06-04$18.48$37.6086,050,100——
2020-06-03$17.25$35.1053,113,200——
2020-06-02$16.87$34.3341,632,100——
2020-06-01$16.80$34.1842,436,400——
2020-05-29$15.74$32.0350,273,900——
2020-05-28$15.93$32.4160,785,600——
2020-05-27$17.24$35.0888,455,700——
2020-05-26$16.28$33.1359,226,200——
2020-05-22$14.46$29.4229,208,000——
2020-05-21$14.60$29.7150,573,100——
2020-05-20$14.15$28.7940,132,600——
2020-05-19$14.11$28.7151,347,100——
2020-05-18$14.72$29.9579,741,300——
2020-05-15$12.78$26.0036,812,800——
2020-05-14$12.27$24.9756,189,700——
2020-05-13$12.26$24.9557,274,000——
2020-05-12$13.19$26.8435,482,300——
2020-05-11$13.85$28.1836,936,900——
2020-05-08$14.21$28.9141,461,800——
2020-05-07$13.53$27.5339,715,800——
2020-05-06$12.82$26.0950,586,800——
2020-05-05$13.09$26.6389,357,400——
2020-05-04$14.34$29.1874,722,700——
2020-05-01$13.93$28.3463,622,500——
2020-04-30$15.90$32.3587,744,900——
2020-04-29$16.69$33.96111,882,500——
2020-04-28$14.46$29.4290,378,200——
2020-04-27$12.98$26.4154,811,200——
2020-04-24$11.91$24.2339,084,700——
2020-04-23$12.17$24.7646,795,200——
2020-04-22$11.64$23.6838,548,100——
2020-04-21$11.84$24.0940,644,500——
2020-04-20$12.22$24.8641,265,200——
2020-04-17$12.56$25.5660,675,100——
2020-04-16$11.85$24.1159,788,600——
2020-04-15$12.38$25.1955,875,300——
2020-04-14$12.51$25.4579,840,100——
2020-04-13$11.50$23.4077,438,800——
2020-04-09$12.42$25.27144,691,900——
2020-04-08$11.99$24.40108,041,200——
2020-04-07$11.30$22.99185,454,300——
2020-04-06$10.21$20.77195,697,600——
2020-04-03$8.49$17.27124,436,200——
2020-04-02$7.97$16.22262,061,100——
2020-04-01$8.80$17.91182,979,300——
2020-03-31$13.17$26.80112,205,700——
2020-03-30$12.80$26.0446,165,600——
2020-03-27$14.41$29.3264,592,400——
2020-03-26$17.82$36.2697,446,600——
2020-03-25$15.55$31.6478,051,700——
2020-03-24$13.68$27.8465,012,400——
2020-03-23$12.00$24.4252,551,800——
2020-03-20$12.00$24.4280,096,400——
2020-03-19$10.00$20.3552,662,000——
2020-03-18$9.30$18.9269,931,000——
2020-03-17$12.71$25.8641,578,700——
2020-03-16$14.57$29.6550,744,900——
2020-03-13$17.58$35.7755,565,800——
2020-03-12$14.97$30.4647,752,900——
2020-03-11$21.75$44.2638,235,000——
2020-03-10$24.02$48.8745,551,300——
2020-03-09$21.74$44.2433,764,200——
2020-03-06$27.15$55.2429,767,800——
2020-03-05$27.87$56.7133,085,000——
2020-03-04$32.46$66.0519,503,500——
2020-03-03$31.83$64.7719,720,600——
2020-03-02$33.06$67.2719,716,200——
2020-02-28$33.46$68.0824,855,700——
2020-02-27$31.85$64.8131,486,400——
2020-02-26$33.14$67.4323,492,300——
2020-02-25$35.84$72.9316,153,700——
2020-02-24$37.76$76.8315,441,400——
2020-02-21$41.69$84.838,009,800——
2020-02-20$42.50$86.485,343,800——
2020-02-19$43.34$87.174,625,400——
2020-02-18$42.92$86.326,245,300——
2020-02-14$42.60$85.683,998,000——
2020-02-13$43.20$86.896,670,600——
2020-02-12$44.06$88.626,867,900——
2020-02-11$42.95$86.385,807,600——
2020-02-10$41.78$84.034,829,300——
2020-02-07$42.20$84.8811,253,000——
2020-02-06$43.78$88.054,534,600——
2020-02-05$44.14$88.786,679,600——
2020-02-04$43.56$87.616,164,400——
2020-02-03$42.75$85.988,341,500——
2020-01-31$43.53$87.5511,796,400——
2020-01-30$44.75$90.0014,856,100——
2020-01-29$46.50$93.523,407,500——
2020-01-28$46.50$93.527,155,700——
2020-01-27$45.27$91.058,099,200——
2020-01-24$47.52$95.586,470,400——
2020-01-23$49.45$99.466,305,100——
2020-01-22$49.88$100.325,109,200——
2020-01-21$50.69$101.9512,100,700——
2020-01-17$51.90$104.386,560,200——
2020-01-16$51.35$103.284,772,700——
2020-01-15$50.44$101.453,656,000——
2020-01-14$50.21$100.994,406,100——
2020-01-13$49.36$99.284,041,700——
2020-01-10$48.85$98.254,362,500——
2020-01-09$49.20$98.952,588,900——
2020-01-08$48.76$98.075,021,400——
2020-01-07$48.53$97.615,725,400——
2020-01-06$48.38$97.316,696,400——
2020-01-03$49.89$100.344,892,300——
2020-01-02$51.31$103.204,201,000——