Carnival Corporation & plc (CCL) Stock Price History
Historical prices from 1987 to 2026
- 1M
- +11.3%
- 3M
- +2.7%
- YTD
- -4.3%
- 1Y
- +12.2%
- 3Y
- +34.1%
- 5Y
- +3.8%
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
- -14.8%
CCL Stock Price Trajectory (1987–2026)
As of November 7, 2026, Carnival Corporation & plc (CCL) trades at $29.58, representing a +12.2% return over the past year. The stock has delivered a +22.7% total return over five years (+3.8% 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 -59.3%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers RCL (+29.0% 1Y), NCLH (-1.8% 1Y), and VIK (+52.6% 1Y), CCL has underperformed the peer group average. Compare CCL vs RCL →
CCL Historical Price Data · from 1987
Rows 1–50 of 9,898| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 29.20 | 29.92 | 29.07 | 29.58 | 12.86M | -0.03% |
| 2026-11-05 | 31.25 | 31.57 | 29.11 | 29.59 | 25.13M | -5.52% |
| 2026-11-04 | 30.01 | 31.36 | 29.72 | 31.32 | 29.65M | +7.26% |
| 2026-11-03 | 30.30 | 30.30 | 29.15 | 29.20 | 18.56M | -2.83% |
| 2026-11-02 | 29.81 | 30.52 | 29.63 | 30.05 | 30.93M | +4.23% |
| 2026-10-30 | 28.59 | 28.98 | 28.26 | 28.83 | 20.82M | -0.03% |
| 2026-10-29 | 28.90 | 29.14 | 28.64 | 28.84 | 24.15M | +2.78% |
| 2026-10-28 | 27.70 | 28.12 | 27.68 | 28.06 | 15.55M | +1.15% |
| 2026-10-27 | 27.50 | 28.08 | 27.12 | 27.74 | 22.20M | +3.28% |
| 2026-10-26 | 26.30 | 27.14 | 26.17 | 26.86 | 24.73M | +2.87% |
| 2026-10-23 | 26.50 | 26.50 | 25.86 | 26.11 | 17.35M | -3.58% |
| 2026-10-22 | 26.83 | 27.65 | 26.76 | 27.08 | 17.91M | -0.81% |
| 2026-10-21 | 27.15 | 27.69 | 26.84 | 27.30 | 17.38M | +0.89% |
| 2026-10-20 | 26.28 | 27.80 | 26.05 | 27.06 | 21.91M | +2.31% |
| 2026-10-19 | 25.97 | 26.55 | 25.76 | 26.45 | 18.55M | +2.12% |
| 2026-10-16 | 26.79 | 26.94 | 25.78 | 25.90 | 22.61M | -2.12% |
| 2026-10-15 | 26.07 | 26.69 | 25.82 | 26.46 | 18.58M | +1.89% |
| 2026-10-14 | 26.47 | 26.53 | 25.76 | 25.97 | 17.42M | -2.84% |
| 2026-10-13 | 26.75 | 26.85 | 26.44 | 26.73 | 15.03M | +0.94% |
| 2026-10-12 | 26.07 | 26.86 | 25.87 | 26.48 | 12.74M | +0.49% |
| 2026-10-09 | 26.15 | 26.46 | 26.02 | 26.35 | 14.44M | +0.84% |
| 2026-10-08 | 25.61 | 26.23 | 25.51 | 26.13 | 23.69M | -0.08% |
| 2026-10-07 | 26.30 | 26.47 | 26.00 | 26.15 | 14.81M | -1.62% |
| 2026-10-06 | 25.94 | 26.71 | 25.82 | 26.58 | 23.97M | +3.99% |
| 2026-10-05 | 25.89 | 25.94 | 25.34 | 25.56 | 22.06M | -0.78% |
| 2026-10-02 | 25.59 | 25.90 | 25.22 | 25.76 | 27.46M | +2.75% |
| 2026-10-01 | 24.66 | 25.17 | 24.52 | 25.07 | 26.48M | +2.16% |
| 2026-09-30 | 25.39 | 25.48 | 24.54 | 24.54 | 36.02M | -2.27% |
| 2026-09-29 | 24.39 | 25.29 | 24.00 | 25.11 | 75.50M | +13.41% |
| 2026-09-28 | 21.85 | 22.66 | 21.85 | 22.14 | 31.39M | -0.49% |
| 2026-09-25 | 21.96 | 22.67 | 21.69 | 22.25 | 22.10M | +2.11% |
| 2026-09-24 | 21.51 | 22.16 | 21.45 | 21.79 | 28.50M | -0.05% |
| 2026-09-23 | 22.08 | 22.16 | 21.52 | 21.80 | 28.80M | -2.15% |
| 2026-09-22 | 23.19 | 23.35 | 22.13 | 22.28 | 40.63M | -0.13% |
| 2026-09-21 | 22.34 | 22.45 | 22.04 | 22.31 | 18.27M | +2.15% |
| 2026-09-18 | 22.14 | 22.21 | 21.81 | 21.84 | 27.27M | -1.49% |
| 2026-09-17 | 22.70 | 22.95 | 22.15 | 22.17 | 18.28M | -0.81% |
| 2026-09-16 | 22.40 | 22.69 | 21.99 | 22.35 | 25.25M | +1.09% |
| 2026-09-15 | 22.82 | 22.82 | 21.93 | 22.11 | 19.61M | -1.99% |
| 2026-09-14 | 22.32 | 22.81 | 22.11 | 22.56 | 17.68M | -0.84% |
| 2026-09-11 | 23.06 | 23.17 | 22.73 | 22.75 | 16.38M | +1.25% |
| 2026-09-10 | 22.40 | 22.80 | 22.28 | 22.47 | 20.34M | -1.01% |
| 2026-09-09 | 22.94 | 23.02 | 22.70 | 22.70 | 19.37M | -2.16% |
| 2026-09-08 | 23.27 | 23.68 | 23.15 | 23.20 | 18.95M | -1.32% |
| 2026-09-04 | 23.45 | 23.64 | 23.29 | 23.51 | 16.20M | +0.13% |
| 2026-09-03 | 23.85 | 23.95 | 23.26 | 23.48 | 19.92M | -1.10% |
| 2026-09-02 | 23.62 | 23.92 | 23.35 | 23.74 | 22.80M | +2.20% |
| 2026-09-01 | 23.60 | 23.97 | 23.08 | 23.23 | 25.37M | -2.76% |
| 2026-08-31 | 24.50 | 24.56 | 23.89 | 23.89 | 31.29M | -3.51% |
| 2026-08-28 | 25.20 | 25.48 | 24.69 | 24.76 | 19.19M | -0.76% |
CCL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +12.2% over the past year, beating its 5-year annualized CAGR of +3.8%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +12.2% places the stock closer to 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.