Carnival Corp (CCL)

Historical Prices For Carnival Corp (CCL)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	18.41	18.45	17.25	17.28	46,355,109	17.28
4/02/2025	19.03	20.05	19.03	20.02	21,047,172	20.02
4/01/2025	19.60	19.67	18.86	19.39	20,860,958	19.39
3/31/2025	19.16	19.68	18.77	19.53	25,023,994	19.53
3/28/2025	20.70	20.70	19.66	19.87	18,880,876	19.87
3/27/2025	20.75	21.17	20.53	20.78	14,326,335	20.78
3/26/2025	21.17	21.39	20.75	20.93	16,006,573	20.93
3/25/2025	21.57	21.78	21.05	21.26	18,812,744	21.26
3/24/2025	21.53	21.75	21.05	21.44	21,674,594	21.44
3/21/2025	20.39	21.53	19.82	20.94	59,554,942	20.94
3/20/2025	20.74	21.56	20.73	21.20	29,855,886	21.20
3/19/2025	20.30	21.36	20.27	21.05	31,075,518	21.05
3/18/2025	20.59	20.74	19.86	20.12	26,919,465	20.12
3/17/2025	20.27	21.02	20.25	20.89	27,683,703	20.89
3/14/2025	19.41	19.94	19.25	19.92	22,467,883	19.92
3/13/2025	19.52	19.79	18.78	19.12	28,362,666	19.12
3/12/2025	19.44	19.95	19.22	19.50	30,883,805	19.50
3/11/2025	18.89	19.20	18.16	19.10	50,552,804	19.10
3/10/2025	19.96	20.00	18.66	19.08	44,566,283	19.08
3/07/2025	20.86	20.86	19.83	20.64	34,607,501	20.64
3/06/2025	21.56	21.87	20.80	20.87	26,949,509	20.87
3/05/2025	22.05	22.37	21.73	22.34	28,584,613	22.34
3/04/2025	22.53	22.65	21.44	21.91	44,482,417	21.91
3/03/2025	23.82	24.47	23.02	23.26	18,342,886	23.26
2/28/2025	23.55	23.95	23.28	23.93	16,216,949	23.93
2/27/2025	24.41	24.57	23.23	23.50	18,880,391	23.50
2/26/2025	24.08	24.60	23.82	24.12	12,998,029	24.12
2/25/2025	24.08	24.11	23.31	23.74	19,609,824	23.74
2/24/2025	23.72	24.05	23.26	23.63	21,807,888	23.63
2/21/2025	24.70	24.70	22.82	23.22	31,226,503	23.22
2/20/2025	25.59	25.68	23.42	24.56	52,275,178	24.56
2/19/2025	25.53	26.09	25.20	26.09	13,304,318	26.09
2/18/2025	26.15	26.39	25.38	25.73	22,462,465	25.73
2/14/2025	25.98	26.25	25.48	26.23	12,164,944	26.23
2/13/2025	25.98	26.34	25.38	25.86	14,552,200	25.86
2/12/2025	25.20	25.90	25.05	25.89	13,927,024	25.89
2/11/2025	25.80	25.85	25.33	25.61	14,030,542	25.61
2/10/2025	26.75	26.93	26.01	26.10	14,691,565	26.10
2/07/2025	27.54	27.82	26.67	26.75	15,149,218	26.75
2/06/2025	27.28	27.57	26.93	27.44	14,115,301	27.44
2/05/2025	27.29	27.59	26.74	27.19	13,061,103	27.19
2/04/2025	27.18	27.34	26.61	27.09	19,054,522	27.09
2/03/2025	26.52	27.53	26.27	27.05	18,242,504	27.05
1/31/2025	28.53	28.72	27.60	27.67	18,067,992	27.67
1/30/2025	28.16	28.50	28.01	28.49	19,903,751	28.49
1/29/2025	27.77	28.12	27.37	27.91	39,247,331	27.91
1/28/2025	25.79	27.82	25.76	27.77	40,489,600	27.77
1/27/2025	25.01	25.87	24.88	25.68	17,583,354	25.68
1/24/2025	25.52	25.74	25.35	25.42	17,631,734	25.42
1/23/2025	25.25	25.65	24.95	25.61	15,366,481	25.61
1/22/2025	25.87	25.92	25.11	25.25	16,673,579	25.25
1/21/2025	26.44	26.77	25.53	25.60	30,234,805	25.60
1/17/2025	25.20	26.11	25.17	25.85	21,345,436	25.85
1/16/2025	24.91	25.11	24.59	25.05	14,681,048	25.05
1/15/2025	25.22	25.27	24.66	24.94	27,929,290	24.94
1/14/2025	24.08	24.59	23.83	24.51	16,462,898	24.51
1/13/2025	23.73	24.18	23.55	23.89	16,139,359	23.89
1/10/2025	23.55	24.52	23.34	24.27	20,698,586	24.27
1/08/2025	23.51	24.27	23.40	24.18	18,531,025	24.18
1/07/2025	24.08	24.17	23.27	23.84	23,121,471	23.84
1/06/2025	24.65	24.74	24.06	24.13	20,044,392	24.13