The average closing price for Carnival (CCL) last month was $28.60. It was up 3.9% for the month. The latest price is $27.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $28.94 | $29.12 | $28.26 | $28.57 | 17,824,900 |
June 29 2026 | $29.19 | $29.64 | $29.03 | $29.19 | 19,283,500 |
June 26 2026 | $28.20 | $29.13 | $28.13 | $29.07 | 32,186,400 |
June 25 2026 | $29.31 | $29.89 | $28.13 | $28.46 | 29,373,500 |
June 24 2026 | $29.31 | $30.00 | $28.79 | $28.91 | 31,566,200 |
June 23 2026 | $27.40 | $28.89 | $27.00 | $28.72 | 40,341,600 |
June 22 2026 | $30.76 | $30.99 | $29.87 | $30.19 | 31,566,300 |
June 18 2026 | $31.18 | $31.30 | $30.68 | $30.87 | 31,480,600 |
June 17 2026 | $31.09 | $31.60 | $29.86 | $29.91 | 24,845,400 |
June 16 2026 | $30.51 | $31.05 | $30.22 | $30.90 | 24,486,200 |
June 15 2026 | $30.41 | $31.15 | $29.99 | $30.12 | 37,900,600 |
June 12 2026 | $28.74 | $29.20 | $27.93 | $29.18 | 29,553,300 |
June 11 2026 | $25.67 | $28.17 | $25.65 | $28.12 | 30,013,300 |
June 10 2026 | $27.30 | $27.45 | $25.77 | $25.99 | 24,295,100 |
June 09 2026 | $27.53 | $28.21 | $26.80 | $27.73 | 30,368,000 |
June 08 2026 | $27.18 | $27.39 | $26.94 | $27.01 | 15,924,000 |
June 05 2026 | $27.64 | $28.09 | $27.02 | $27.41 | 15,915,100 |
June 04 2026 | $27.64 | $27.95 | $27.12 | $27.85 | 17,917,500 |
June 03 2026 | $27.25 | $27.81 | $27.01 | $27.17 | 18,208,900 |
June 02 2026 | $27.40 | $27.66 | $27.10 | $27.64 | 18,117,200 |
June 01 2026 | $27.51 | $28.09 | $27.02 | $27.51 | 23,438,100 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.