Skip to main content
CCL logo

Carnival Corporation Ltd.

CCLNYSEConsumer DiscretionaryTravel Services

$26.86Today:- (-)1Y −8.02%

As of Oct 26, 2026 close

Market cap
$36.74B
P/E (TTM)
11.71
Forward P/E
10.10
Dividend yield
1.66%
52-week range
$21.45$34.03
Volume (live)
-
Avg. volume (3M)
24.07M

Carnival Corporation (CCL) Historical Stock Prices

Analyze Carnival Corporation (CCL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Carnival Corporation (CCL) Interactive Price Chart

Interactive historical price chart showing Carnival Corporation stock price movements and trends across multiple time periods.

Loading chart...

CCL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CCL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202626.3027.1426.1726.8626.8624.73M
Oct 23, 202626.5026.5025.8626.1126.1117.35M
Oct 22, 202626.8327.6526.7627.0827.0817.91M
Oct 21, 202627.1427.6826.8427.3027.3017.38M
Oct 20, 202626.2827.8026.0527.0627.0621.91M
Oct 19, 202625.9726.5525.7626.4526.4518.55M
Oct 16, 202626.7926.9425.7825.9025.9021.71M
Oct 15, 202626.0726.6925.8226.4626.4618.30M
Oct 14, 202626.4726.5325.7625.9725.9717.36M
Oct 13, 202626.7526.8526.4426.7326.7314.85M
Oct 12, 202626.0726.8625.8726.4826.4812.70M
Oct 9, 202626.1526.4526.0226.3526.3514.41M
Oct 8, 202625.6126.2325.5126.1326.1323.64M
Oct 7, 202626.3026.4726.0026.1526.1514.77M
Oct 6, 202625.9426.7125.8226.5826.5823.90M
Oct 5, 202625.8925.9425.3425.5625.5621.57M
Oct 2, 202625.5925.8925.2225.7625.7627.27M
Oct 1, 202624.6625.1724.5225.0725.0726.43M
Sep 30, 202625.3925.4824.5424.5424.5435.48M
Sep 29, 202624.3925.2924.0025.1125.1174.75M
Sep 28, 202621.8522.6621.8522.1422.1430.82M
Sep 25, 202621.9622.6721.6922.2522.2521.90M
Sep 24, 202621.5122.1621.4521.7921.7928.42M
Sep 23, 202622.0722.1621.5221.8021.8028.49M
Sep 22, 202623.1923.3522.1322.2822.2840.46M
Sep 21, 202622.3422.4522.0422.3122.3118.04M
Sep 18, 202622.1422.2021.8121.8421.8426.15M
Sep 17, 202622.7022.9522.1522.1722.1718.20M
Sep 16, 202622.4022.6921.9822.3522.3525.15M
Sep 15, 202622.8222.8221.9322.1122.1119.40M
Sep 14, 202622.3222.8122.1122.5622.5617.00M
Sep 11, 202623.0623.1722.7322.7522.7516.14M
Sep 10, 202622.4022.8022.2822.4722.4720.18M
Sep 9, 202622.9323.0222.7022.7022.7018.62M
Sep 8, 202623.2723.6823.1523.2023.2018.72M
Sep 4, 202623.4523.6423.2923.5123.5116.16M
Sep 3, 202623.8523.9523.2623.4823.4819.92M
Sep 2, 202623.6223.9223.3523.7423.7422.80M
Sep 1, 202623.6023.9723.0723.2323.2325.37M
Aug 31, 202624.5024.5623.8923.8923.8931.29M
Aug 28, 202625.2025.4824.6924.7624.7619.19M
Aug 27, 202625.4025.6024.9124.9524.9515.70M
Aug 26, 202626.2126.4625.5425.5925.5916.19M
Aug 25, 202626.2026.2925.7126.1426.1419.14M
Aug 24, 202626.0426.4225.5525.7125.7120.29M
Aug 21, 202625.6425.8725.4625.7325.7317.04M
Aug 20, 202626.2026.2725.1925.3725.3726.82M
Aug 19, 202627.5827.6126.6326.6926.6916.24M
Aug 18, 202627.4027.6627.2227.2727.2711.00M
Aug 17, 202627.9828.1027.5527.7327.7313.67M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.