Carnival Corporation & plc (CCL) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -1.2%
- 3M
- +5.9%
- YTD
- -13.7%
- 1Y
- -9.0%
- 3Y
- +11.9%
- 5Y
- +2.1%
Loading 10-year price history...
CCL Historical Performance
CCL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -9.8%
- 2003 annual price return
- +55.0%
- 2004 annual price return
- +44.7%
- 2005 annual price return
- -6.7%
- 2006 annual price return
- -10.1%
- 2007 annual price return
- -12.7%
- 2008 annual price return
- -44.3%
- 2009 annual price return
- +24.0%
- 2010 annual price return
- +43.8%
- 2011 annual price return
- -30.3%
- 2012 annual price return
- +11.6%
- 2013 annual price return
- +7.1%
- 2014 annual price return
- +13.9%
- 2015 annual price return
- +19.4%
- 2016 annual price return
- -3.9%
- 2017 annual price return
- +27.3%
- 2018 annual price return
- -26.1%
- 2019 annual price return
- +2.0%
- 2020 annual price return
- -57.8%
- 2021 annual price return
- -1.3%
- 2022 annual price return
- -62.4%
- 2023 annual price return
- +132.6%
- 2024 annual price return
- +44.1%
- 2025 annual price return
- +22.1%
- 2026 annual price return
- +2.0%
CCL Stock Price Trajectory (1987–2026)
As of July 8, 2026, Carnival Corporation & plc (CCL) trades at $26.68, representing a -9.0% return over the past year. The stock has delivered a +12.0% total return over five years (+2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $72.70 on January 30, 2018. From this peak, CCL has corrected -63.3%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers RCL (-14.2% 1Y), NCLH (-12.2% 1Y), and VIK (+81.5% 1Y), CCL has underperformed the peer group average. Compare CCL vs RCL →
CCL Historical Price Data · from 1987
Rows 1–50 of 9,812| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 27.34 | 27.57 | 26.46 | 26.68 | 18.17M | -3.02% |
| 2026-07-06 | 28.00 | 28.26 | 27.39 | 27.51 | 14.99M | -1.43% |
| 2026-07-02 | 28.91 | 29.15 | 27.46 | 27.91 | 19.00M | -2.14% |
| 2026-07-01 | 28.60 | 29.43 | 28.48 | 28.52 | 17.91M | -0.18% |
| 2026-06-30 | 28.94 | 29.12 | 28.26 | 28.57 | 17.31M | -2.12% |
| 2026-06-29 | 29.19 | 29.64 | 29.02 | 29.19 | 18.76M | +0.41% |
| 2026-06-26 | 28.20 | 29.13 | 28.13 | 29.07 | 11.18M | +2.14% |
| 2026-06-25 | 29.36 | 29.89 | 28.13 | 28.46 | 28.95M | -1.54% |
| 2026-06-24 | 29.31 | 29.99 | 28.79 | 28.91 | 31.39M | +0.64% |
| 2026-06-23 | 29.70 | 29.70 | 27.00 | 28.72 | 39.66M | -4.87% |
| 2026-06-22 | 30.76 | 30.99 | 29.86 | 30.19 | 29.99M | -2.20% |
| 2026-06-18 | 31.18 | 31.30 | 30.68 | 30.87 | 30.26M | +3.21% |
| 2026-06-17 | 31.09 | 31.59 | 29.86 | 29.91 | 24.29M | -3.20% |
| 2026-06-16 | 30.51 | 31.05 | 30.21 | 30.90 | 24.44M | +2.59% |
| 2026-06-15 | 30.41 | 31.14 | 29.98 | 30.12 | 36.21M | +3.22% |
| 2026-06-12 | 28.74 | 29.20 | 27.93 | 29.18 | 26.91M | +3.77% |
| 2026-06-11 | 25.67 | 28.16 | 25.65 | 28.12 | 25.29M | +8.20% |
| 2026-06-10 | 27.29 | 27.45 | 25.77 | 25.99 | 24.04M | -6.27% |
| 2026-06-09 | 27.53 | 28.21 | 26.80 | 27.73 | 23.27M | +2.67% |
| 2026-06-08 | 27.18 | 27.39 | 26.93 | 27.01 | 15.87M | -1.46% |
| 2026-06-05 | 27.77 | 28.09 | 27.02 | 27.41 | 14.97M | -1.58% |
| 2026-06-04 | 27.64 | 27.95 | 27.12 | 27.85 | 17.88M | +2.50% |
| 2026-06-03 | 27.26 | 27.81 | 27.02 | 27.17 | 17.95M | -1.70% |
| 2026-06-02 | 27.40 | 27.66 | 27.10 | 27.64 | 16.58M | +0.47% |
| 2026-06-01 | 27.51 | 28.09 | 27.02 | 27.51 | 22.55M | -1.96% |
| 2026-05-29 | 28.19 | 28.40 | 27.80 | 28.06 | 20.30M | +0.43% |
| 2026-05-28 | 27.34 | 28.28 | 27.24 | 27.94 | 19.18M | -0.14% |
| 2026-05-27 | 27.48 | 28.29 | 27.36 | 27.98 | 31.93M | +4.75% |
| 2026-05-26 | 26.82 | 27.09 | 26.50 | 26.71 | 19.62M | +2.81% |
| 2026-05-22 | 26.30 | 26.47 | 25.82 | 25.98 | 1.25M | -0.76% |
| 2026-05-21 | 25.44 | 26.49 | 24.91 | 26.18 | 32.05M | +0.58% |
| 2026-05-20 | 24.00 | 26.34 | 23.45 | 26.03 | 48.98M | +8.96% |
| 2026-05-19 | 24.80 | 24.80 | 23.67 | 23.89 | 26.91M | -4.09% |
| 2026-05-18 | 24.67 | 25.33 | 24.65 | 24.91 | 22.35M | +1.10% |
| 2026-05-15 | 24.87 | 25.14 | 24.58 | 24.64 | 18.21M | -2.22% |
| 2026-05-14 | 25.75 | 26.01 | 25.19 | 25.20 | 22.38M | +0.68% |
| 2026-05-13 | 24.73 | 25.20 | 24.41 | 25.03 | 21.19M | +0.72% |
| 2026-05-12 | 25.39 | 25.46 | 24.73 | 24.85 | 26.38M | -2.32% |
| 2026-05-11 | 25.90 | 26.01 | 24.99 | 25.44 | 35.77M | -3.56% |
| 2026-05-08 | 27.20 | 27.29 | 26.25 | 26.38 | 21.61M | -2.33% |
| 2026-05-07 | 27.61 | 28.05 | 26.75 | 27.01 | 21.29M | -1.85% |
| 2026-05-06 | 27.30 | 27.62 | 26.79 | 27.52 | 45.54M | +6.74% |
| 2026-05-05 | 25.74 | 26.29 | 25.69 | 25.78 | 30.81M | +0.44% |
| 2026-05-04 | 26.12 | 26.77 | 25.25 | 25.67 | 31.35M | -3.71% |
| 2026-05-01 | 26.63 | 27.31 | 26.08 | 26.66 | 20.22M | +0.57% |
| 2026-04-30 | 26.49 | 27.36 | 26.18 | 26.51 | 28.00M | +3.64% |
| 2026-04-29 | 26.01 | 26.02 | 25.34 | 25.58 | 26.16M | -2.74% |
| 2026-04-28 | 26.13 | 26.62 | 26.12 | 26.30 | 14.03M | -1.76% |
| 2026-04-27 | 26.73 | 27.05 | 26.45 | 26.77 | 18.12M | -1.47% |
| 2026-04-24 | 26.75 | 27.30 | 26.53 | 27.17 | 14.37M | +1.95% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCL — Frequently Asked Questions
Quick answers to the most common questions about buying CCL stock.
How has CCL stock performed recently?
CCL declined -9.0% over the past year, below its 5-year annualized CAGR of +2.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CCL's all-time high price?
Carnival Corporation & plc reached $72.70 on 2018-01-30. The 52-week high is $34.03. Current 1-year return of -9.0% places the stock further from historical peaks.
Where can I download CCL historical price data?
This page provides CCL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1987-2026, downloadable in CSV format.