CCL - Carnival Corporation & plc

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202312.8512.9712.7012.7512.7531,946,200
07 Jun 202312.8713.1812.8113.0313.0338,518,700
06 Jun 202312.2312.8412.2012.7712.7732,243,400
05 Jun 202312.1712.3812.0812.3012.3026,125,500
02 Jun 202312.0412.2811.9012.1812.1836,273,500
01 Jun 202311.3211.9311.2011.8511.8539,965,900
31 May 202311.4011.4510.9411.2311.2332,724,100
30 May 202311.5011.8411.2011.3811.3832,709,100
26 May 202311.1511.3711.1511.2811.2830,569,800
25 May 202311.0011.2210.8711.0011.0040,944,700
24 May 202310.8410.8610.3810.6710.6734,266,800
23 May 202311.1211.5311.0211.0411.0431,999,100
22 May 202311.0711.2810.8311.2211.2224,221,100
19 May 202311.1711.2210.8110.9410.9428,804,600
18 May 202310.9711.3210.9711.2811.2833,835,000
17 May 202310.4111.1810.4011.0411.0453,763,700
16 May 202310.2610.6410.0710.3610.3630,032,700
15 May 20239.8610.389.8210.3110.3127,705,900
12 May 202310.2510.269.689.839.8329,765,700
11 May 202310.3710.4910.1610.2410.2425,870,000
10 May 202310.8010.8910.3410.4910.4929,655,000
09 May 202310.4910.7110.3810.6510.6526,602,000
08 May 202310.1510.6610.0410.6110.6144,199,800
05 May 20239.5410.099.5310.0110.0152,101,900
04 May 20239.789.849.219.399.3951,862,300
03 May 20239.469.709.419.439.4328,997,800
02 May 20239.389.549.179.459.4533,396,200
01 May 20239.279.639.219.499.4943,945,100
28 Apr 20238.849.308.839.219.2134,107,600
27 Apr 20238.918.968.728.908.9025,196,300
26 Apr 20239.039.088.708.768.7633,804,600
25 Apr 20239.279.278.918.968.9627,625,300
24 Apr 20239.329.449.149.289.2823,084,800
21 Apr 20239.309.389.079.389.3828,720,300
20 Apr 20239.639.669.309.339.3338,877,300
19 Apr 20239.709.859.529.809.8025,981,000
18 Apr 20239.769.869.669.849.8422,055,200
17 Apr 20239.629.809.519.759.7524,539,000
14 Apr 20239.829.879.559.609.6021,640,200
13 Apr 20239.729.859.709.779.7721,807,900
12 Apr 202310.1910.239.609.629.6234,149,900
11 Apr 20239.9110.149.7910.0410.0426,263,500
10 Apr 20239.609.899.569.879.8724,047,400
06 Apr 20239.729.889.549.739.7328,095,400
05 Apr 20239.789.899.619.669.6625,510,600
04 Apr 202310.0710.129.559.859.8538,016,300
03 Apr 20239.9810.079.829.979.9739,031,900
31 Mar 202310.2810.3510.0610.1510.1537,314,300
30 Mar 202310.1210.3010.0610.1610.1646,584,200
29 Mar 20239.679.969.579.899.8955,593,500
28 Mar 20238.949.488.949.339.3372,930,100
27 Mar 20239.539.728.688.798.7993,540,200
24 Mar 20239.089.278.969.239.2345,523,800
23 Mar 20239.059.568.999.229.2257,700,900
22 Mar 20239.159.468.978.998.9947,728,500
21 Mar 20238.959.218.959.129.1243,641,300
20 Mar 20238.588.898.528.618.6145,019,800
17 Mar 20238.898.988.558.558.5553,049,200
16 Mar 20238.559.168.499.039.0351,497,900
15 Mar 20238.728.898.378.738.7354,438,600
14 Mar 20239.479.569.019.079.0745,033,700
13 Mar 20239.449.569.119.249.2450,015,700
10 Mar 20239.9610.079.529.699.6946,525,200
09 Mar 202310.5110.599.949.999.9937,505,400
08 Mar 202310.8510.9710.4510.5310.5329,901,000
07 Mar 202311.0611.2010.8610.8710.8724,794,000
06 Mar 202311.1911.5311.0711.0711.0732,128,800
03 Mar 202310.9911.2010.8511.1111.1129,919,900
02 Mar 202310.4410.8010.3510.7610.7622,463,300
01 Mar 202310.6210.7610.5110.5910.5926,906,600
28 Feb 202310.5610.7010.2510.6210.6239,800,000
27 Feb 202310.8210.9910.7610.8310.8323,336,700
24 Feb 202310.6810.7610.3810.5910.5932,077,800
23 Feb 202311.1611.2210.6710.8910.8928,657,500
22 Feb 202311.0711.3410.8811.0411.0425,605,800
21 Feb 202311.1211.2811.0311.1311.1320,923,500
17 Feb 202311.5111.5711.1611.2911.2931,103,300
16 Feb 202312.0012.0011.5711.6011.6030,227,800
15 Feb 202311.8212.2111.6312.1912.1934,244,000
14 Feb 202311.5511.9611.3911.8811.8834,073,000
13 Feb 202311.2211.7111.1311.6411.6428,988,700
10 Feb 202311.3711.4511.0111.1611.1639,694,500
09 Feb 202311.9512.1311.3611.5311.5334,305,000
08 Feb 202312.3212.4011.8411.8711.8738,275,600
07 Feb 202312.1512.6211.7012.1912.1970,218,900
06 Feb 202311.6011.9011.5511.8711.8733,494,900
03 Feb 202311.7912.1511.6811.8011.8035,978,400
02 Feb 202311.7212.2611.4712.0412.0461,194,400
01 Feb 202310.8211.4210.6211.3411.3447,240,000
31 Jan 202310.7810.8310.5810.8210.8230,246,300
30 Jan 202310.8311.2210.6110.6410.6435,766,600
27 Jan 202310.7811.2510.7611.0211.0250,631,600
26 Jan 202311.0011.0910.5710.6310.6332,096,200
25 Jan 202310.4910.9010.3810.8810.8829,042,400
24 Jan 202310.7210.9610.4010.6810.6833,317,400
23 Jan 202310.6410.8310.5310.7210.7234,611,400
20 Jan 202310.2810.6210.1610.4710.4739,941,600
19 Jan 202310.1310.249.9210.1210.1244,119,300
18 Jan 202311.0911.1710.3410.4310.4357,513,800
17 Jan 202310.6110.9410.4310.8810.8848,197,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...