Gold vs US Dollar

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Carnival Corp (CCL)
Carnival Corp (CCL) Historical

CCL Carnival Corp

27.49

0.30 (1.10%)

07 Feb 2025 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Carnival Corp	NYSE:CCL	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.30	1.10%	27.49

High Price	Low Price	Open Price	Shares Traded	Last Trade
27.57	26.935	27.28	14,120,720	00:57:46

Carnival (CCL) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
06 Feb 2025	27.44	0.25	0.92%	26.935	27.57	14,116,190
05 Feb 2025	27.19	0.10	0.37%	26.74	27.59	13,064,299
04 Feb 2025	27.09	0.04	0.15%	26.61	27.34	19,055,342
03 Feb 2025	27.05	-0.62	-2.24%	26.27	27.53	17,337,799
31 Jan 2025	27.67	-0.82	-2.88%	27.60	28.72	18,009,925
30 Jan 2025	28.49	0.58	2.08%	28.01	28.50	19,934,959
29 Jan 2025	27.91	0.14	0.50%	27.3746	28.12	39,223,112
28 Jan 2025	27.77	2.09	8.14%	25.76	27.82	40,207,800
27 Jan 2025	25.68	0.26	1.02%	24.91	25.87	17,280,615
24 Jan 2025	25.42	0.17	0.67%	25.3501	25.74	17,557,571
23 Jan 2025	25.25	0.00	0.00%	25.25	25.25	0
22 Jan 2025	25.25	-0.35	-1.37%	25.105	25.88	15,791,847
21 Jan 2025	25.60	-0.25	-0.97%	25.53	26.77	29,615,696
17 Jan 2025	25.85	0.80	3.19%	25.17	26.105	21,337,309
16 Jan 2025	25.05	0.11	0.44%	24.59	25.11	14,681,725
15 Jan 2025	24.94	0.43	1.75%	24.665	25.275	27,930,379
14 Jan 2025	24.51	0.62	2.60%	23.83	24.59	16,459,874
13 Jan 2025	23.89	-0.38	-1.57%	23.555	24.175	16,153,255
10 Jan 2025	24.27	0.09	0.37%	23.34	24.52	20,061,746
08 Jan 2025	24.18	0.34	1.43%	23.40	24.265	18,153,338
07 Jan 2025	23.84	-0.29	-1.20%	23.27	24.07	22,822,585

Download more Carnival Corp Historical Data

Carnival Corp (CCL) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	28.16	28.72	26.27	27.54	17,480,465	-0.67	-2.38%
1 Month	23.505	28.72	23.34	26.28	21,394,309	3.99	16.95%
3 Months	24.511	28.72	23.27	25.70	20,186,130	2.98	12.15%
6 Months	14.45	28.72	13.95	21.27	23,757,422	13.04	90.24%
1 Year	15.76	28.72	13.78	18.38	26,962,342	11.73	74.43%
3 Years	20.13	28.72	6.11	13.86	37,104,425	7.36	36.56%
5 Years	44.54	44.85	6.11	16.34	39,164,240	-17.05	-38.28%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions