Carnival Corporation & plc (CCL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CCL Historical Performance
Short-Term Returns
CCL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Carnival Corporation & plc (CCL) trades at $27.01, representing a +37.2% return over the past year. The stock has delivered a +1.5% total return over five years (+0.2% 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 -62.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers RCL (+23.2% 1Y), NCLH (-0.5% 1Y), and VIK (+95.1% 1Y), CCL has underperformed the peer group average. Compare CCL vs RCL →
CCL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 26.79 | 27.33 | 26.18 | 26.65 | 20.97M | -1.08% |
| 2026-04-22 | 27.42 | 27.70 | 26.71 | 26.94 | 17.02M | -1.54% |
| 2026-04-21 | 28.93 | 28.96 | 27.21 | 27.36 | 26.97M | -5.69% |
| 2026-04-20 | 28.57 | 29.06 | 28.50 | 29.01 | 18.93M | -0.72% |
| 2026-04-17 | 29.06 | 30.16 | 28.95 | 29.22 | 37.39M | +6.99% |
| 2026-04-16 | 28.90 | 29.13 | 27.16 | 27.31 | 31.87M | -5.24% |
| 2026-04-15 | 28.77 | 29.13 | 28.27 | 28.82 | 20.09M | +0.45% |
| 2026-04-14 | 28.14 | 28.93 | 28.04 | 28.69 | 19.99M | +3.39% |
| 2026-04-13 | 26.88 | 27.80 | 26.84 | 27.75 | 17.54M | -0.82% |
| 2026-04-10 | 28.32 | 28.50 | 27.45 | 27.98 | 18.53M | +0.47% |
| 2026-04-09 | 27.82 | 28.12 | 26.89 | 27.85 | 25.28M | -0.64% |
| 2026-04-08 | 28.28 | 28.99 | 27.59 | 28.03 | 51.08M | +11.23% |
| 2026-04-07 | 25.23 | 25.48 | 24.74 | 25.20 | 24.19M | -2.96% |
| 2026-04-06 | 25.70 | 25.98 | 25.28 | 25.97 | 15.94M | +1.29% |
| 2026-04-02 | 25.34 | 26.06 | 24.94 | 25.64 | 23.94M | -3.54% |
| 2026-04-01 | 26.49 | 26.74 | 26.02 | 26.58 | 26.03M | +2.70% |
| 2026-03-31 | 24.73 | 25.93 | 24.50 | 25.88 | 32.67M | +8.01% |
| 2026-03-30 | 24.39 | 24.84 | 23.79 | 23.96 | 25.09M | -0.95% |
| 2026-03-27 | 24.57 | 25.46 | 23.66 | 24.19 | 41.95M | -4.31% |
| 2026-03-26 | 25.39 | 25.88 | 25.16 | 25.28 | 22.02M | -1.75% |
Full CCL Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CCL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CCL vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCCL — Frequently Asked Questions
Quick answers to the most common questions about buying CCL stock.
How has CCL stock performed recently?
CCL returned +37.2% over the past year, beating its 5-year annualized CAGR of +0.2%. The stock trades below 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 +37.2% 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 2011-2026, downloadable in CSV format.