Mail

CCL - Carnival Corporation & plc

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	12.85	12.97	12.70	12.75	12.75	31,946,200
07 Jun 2023	12.87	13.18	12.81	13.03	13.03	38,518,700
06 Jun 2023	12.23	12.84	12.20	12.77	12.77	32,243,400
05 Jun 2023	12.17	12.38	12.08	12.30	12.30	26,125,500
02 Jun 2023	12.04	12.28	11.90	12.18	12.18	36,273,500
01 Jun 2023	11.32	11.93	11.20	11.85	11.85	39,965,900
31 May 2023	11.40	11.45	10.94	11.23	11.23	32,724,100
30 May 2023	11.50	11.84	11.20	11.38	11.38	32,709,100
26 May 2023	11.15	11.37	11.15	11.28	11.28	30,569,800
25 May 2023	11.00	11.22	10.87	11.00	11.00	40,944,700
24 May 2023	10.84	10.86	10.38	10.67	10.67	34,266,800
23 May 2023	11.12	11.53	11.02	11.04	11.04	31,999,100
22 May 2023	11.07	11.28	10.83	11.22	11.22	24,221,100
19 May 2023	11.17	11.22	10.81	10.94	10.94	28,804,600
18 May 2023	10.97	11.32	10.97	11.28	11.28	33,835,000
17 May 2023	10.41	11.18	10.40	11.04	11.04	53,763,700
16 May 2023	10.26	10.64	10.07	10.36	10.36	30,032,700
15 May 2023	9.86	10.38	9.82	10.31	10.31	27,705,900
12 May 2023	10.25	10.26	9.68	9.83	9.83	29,765,700
11 May 2023	10.37	10.49	10.16	10.24	10.24	25,870,000
10 May 2023	10.80	10.89	10.34	10.49	10.49	29,655,000
09 May 2023	10.49	10.71	10.38	10.65	10.65	26,602,000
08 May 2023	10.15	10.66	10.04	10.61	10.61	44,199,800
05 May 2023	9.54	10.09	9.53	10.01	10.01	52,101,900
04 May 2023	9.78	9.84	9.21	9.39	9.39	51,862,300
03 May 2023	9.46	9.70	9.41	9.43	9.43	28,997,800
02 May 2023	9.38	9.54	9.17	9.45	9.45	33,396,200
01 May 2023	9.27	9.63	9.21	9.49	9.49	43,945,100
28 Apr 2023	8.84	9.30	8.83	9.21	9.21	34,107,600
27 Apr 2023	8.91	8.96	8.72	8.90	8.90	25,196,300
26 Apr 2023	9.03	9.08	8.70	8.76	8.76	33,804,600
25 Apr 2023	9.27	9.27	8.91	8.96	8.96	27,625,300
24 Apr 2023	9.32	9.44	9.14	9.28	9.28	23,084,800
21 Apr 2023	9.30	9.38	9.07	9.38	9.38	28,720,300
20 Apr 2023	9.63	9.66	9.30	9.33	9.33	38,877,300
19 Apr 2023	9.70	9.85	9.52	9.80	9.80	25,981,000
18 Apr 2023	9.76	9.86	9.66	9.84	9.84	22,055,200
17 Apr 2023	9.62	9.80	9.51	9.75	9.75	24,539,000
14 Apr 2023	9.82	9.87	9.55	9.60	9.60	21,640,200
13 Apr 2023	9.72	9.85	9.70	9.77	9.77	21,807,900
12 Apr 2023	10.19	10.23	9.60	9.62	9.62	34,149,900
11 Apr 2023	9.91	10.14	9.79	10.04	10.04	26,263,500
10 Apr 2023	9.60	9.89	9.56	9.87	9.87	24,047,400
06 Apr 2023	9.72	9.88	9.54	9.73	9.73	28,095,400
05 Apr 2023	9.78	9.89	9.61	9.66	9.66	25,510,600
04 Apr 2023	10.07	10.12	9.55	9.85	9.85	38,016,300
03 Apr 2023	9.98	10.07	9.82	9.97	9.97	39,031,900
31 Mar 2023	10.28	10.35	10.06	10.15	10.15	37,314,300
30 Mar 2023	10.12	10.30	10.06	10.16	10.16	46,584,200
29 Mar 2023	9.67	9.96	9.57	9.89	9.89	55,593,500
28 Mar 2023	8.94	9.48	8.94	9.33	9.33	72,930,100
27 Mar 2023	9.53	9.72	8.68	8.79	8.79	93,540,200
24 Mar 2023	9.08	9.27	8.96	9.23	9.23	45,523,800
23 Mar 2023	9.05	9.56	8.99	9.22	9.22	57,700,900
22 Mar 2023	9.15	9.46	8.97	8.99	8.99	47,728,500
21 Mar 2023	8.95	9.21	8.95	9.12	9.12	43,641,300
20 Mar 2023	8.58	8.89	8.52	8.61	8.61	45,019,800
17 Mar 2023	8.89	8.98	8.55	8.55	8.55	53,049,200
16 Mar 2023	8.55	9.16	8.49	9.03	9.03	51,497,900
15 Mar 2023	8.72	8.89	8.37	8.73	8.73	54,438,600
14 Mar 2023	9.47	9.56	9.01	9.07	9.07	45,033,700
13 Mar 2023	9.44	9.56	9.11	9.24	9.24	50,015,700
10 Mar 2023	9.96	10.07	9.52	9.69	9.69	46,525,200
09 Mar 2023	10.51	10.59	9.94	9.99	9.99	37,505,400
08 Mar 2023	10.85	10.97	10.45	10.53	10.53	29,901,000
07 Mar 2023	11.06	11.20	10.86	10.87	10.87	24,794,000
06 Mar 2023	11.19	11.53	11.07	11.07	11.07	32,128,800
03 Mar 2023	10.99	11.20	10.85	11.11	11.11	29,919,900
02 Mar 2023	10.44	10.80	10.35	10.76	10.76	22,463,300
01 Mar 2023	10.62	10.76	10.51	10.59	10.59	26,906,600
28 Feb 2023	10.56	10.70	10.25	10.62	10.62	39,800,000
27 Feb 2023	10.82	10.99	10.76	10.83	10.83	23,336,700
24 Feb 2023	10.68	10.76	10.38	10.59	10.59	32,077,800
23 Feb 2023	11.16	11.22	10.67	10.89	10.89	28,657,500
22 Feb 2023	11.07	11.34	10.88	11.04	11.04	25,605,800
21 Feb 2023	11.12	11.28	11.03	11.13	11.13	20,923,500
17 Feb 2023	11.51	11.57	11.16	11.29	11.29	31,103,300
16 Feb 2023	12.00	12.00	11.57	11.60	11.60	30,227,800
15 Feb 2023	11.82	12.21	11.63	12.19	12.19	34,244,000
14 Feb 2023	11.55	11.96	11.39	11.88	11.88	34,073,000
13 Feb 2023	11.22	11.71	11.13	11.64	11.64	28,988,700
10 Feb 2023	11.37	11.45	11.01	11.16	11.16	39,694,500
09 Feb 2023	11.95	12.13	11.36	11.53	11.53	34,305,000
08 Feb 2023	12.32	12.40	11.84	11.87	11.87	38,275,600
07 Feb 2023	12.15	12.62	11.70	12.19	12.19	70,218,900
06 Feb 2023	11.60	11.90	11.55	11.87	11.87	33,494,900
03 Feb 2023	11.79	12.15	11.68	11.80	11.80	35,978,400
02 Feb 2023	11.72	12.26	11.47	12.04	12.04	61,194,400
01 Feb 2023	10.82	11.42	10.62	11.34	11.34	47,240,000
31 Jan 2023	10.78	10.83	10.58	10.82	10.82	30,246,300
30 Jan 2023	10.83	11.22	10.61	10.64	10.64	35,766,600
27 Jan 2023	10.78	11.25	10.76	11.02	11.02	50,631,600
26 Jan 2023	11.00	11.09	10.57	10.63	10.63	32,096,200
25 Jan 2023	10.49	10.90	10.38	10.88	10.88	29,042,400
24 Jan 2023	10.72	10.96	10.40	10.68	10.68	33,317,400
23 Jan 2023	10.64	10.83	10.53	10.72	10.72	34,611,400
20 Jan 2023	10.28	10.62	10.16	10.47	10.47	39,941,600
19 Jan 2023	10.13	10.24	9.92	10.12	10.12	44,119,300
18 Jan 2023	11.09	11.17	10.34	10.43	10.43	57,513,800
17 Jan 2023	10.61	10.94	10.43	10.88	10.88	48,197,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...