Carnival Stock Price History
NYSE: CCLConsumer DiscretionaryMarine TransportationUSD
26.35+0.22 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCL price history at a glance
The price history for Carnival (CCL) on this page begins on July 20, 1987, when the stock closed at $3.94; it most recently closed at $26.35 on October 5, 2026. The highest price in this record is $72.70, reached on January 29, 2018; the latest close is 63.8% below that peak. Across the 38 complete calendar years in the table, CCL finished higher in 21 and lower in 17. Its best year was 2023 (+130.0%) and its worst was 2022 (-59.9%).
Over roughly 39 years the share price changed +569.2%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, CCL has lost 7.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $72.70
- Date of high
- Jan 29, 2018
- Low since 1987
- $2.03
- Date of low
- Oct 19, 1987
- 52-week high
- $34.03
- 52-week low
- $21.45
- IPO year
- 1987
- Last close
- $26.35
CCL returns
1 week
+2.29%
1 month
+16.08%
3 months
-1.79%
6 months
-5.83%
Year to date
-13.72%
1 year
-7.38%
3 years
+114.93%
5 years
+11.32%
CCL price return, excluding dividends.
CCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.35 | -14.78% |
| 2025 | 30.92 | +26.83% |
| 2024 | 24.38 | +31.50% |
| 2023 | 18.54 | +130.02% |
| 2022 | 8.06 | -59.94% |
| 2021 | 20.12 | -7.11% |
| 2020 | 21.66 | -56.58% |
| 2019 | 49.89 | -0.32% |
| 2018 | 50.05 | -24.59% |
| 2017 | 66.37 | +27.49% |
| 2016 | 52.06 | -4.44% |
| 2015 | 54.48 | +19.45% |
| 2014 | 45.61 | +14.45% |
| 2013 | 39.85 | +7.53% |
| 2012 | 37.06 | +13.54% |
| 2011 | 32.64 | -29.21% |
| 2010 | 46.11 | +45.50% |
| 2009 | 31.69 | +24.03% |
| 2008 | 25.55 | -38.74% |
| 2007 | 41.71 | -14.96% |
| 2006 | 49.05 | -8.27% |
| 2005 | 53.47 | -7.22% |
| 2004 | 57.63 | +44.73% |
| 2003 | 39.82 | +52.86% |
| 2002 | 26.05 | -8.40% |
| 2001 | 28.44 | -7.70% |
| 2000 | 30.81 | -35.56% |
| 1999 | 47.81 | -0.39% |
| 1998 | 48.00 | +76.55% |
| 1997 | 27.19 | +66.03% |
| 1996 | 16.38 | +34.36% |
| 1995 | 12.19 | +14.71% |
| 1994 | 10.63 | -10.29% |
| 1993 | 11.84 | +44.66% |
| 1992 | 8.19 | +25.96% |
| 1991 | 6.50 | +90.82% |
| 1990 | 3.41 | -31.45% |
| 1989 | 4.97 | +28.23% |
| 1988 | 3.88 | +29.17% |
| 1987* | 3.00 | -23.81% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
CCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.15 | 26.46 | 26.02 | 26.35 | +0.84% | |
| 25.61 | 26.23 | 25.51 | 26.13 | -0.08% | |
| 26.30 | 26.47 | 26.00 | 26.15 | -1.62% | |
| 25.94 | 26.71 | 25.82 | 26.58 | +3.99% | |
| 25.89 | 25.94 | 25.34 | 25.56 | -0.78% | |
| 25.59 | 25.90 | 25.22 | 25.76 | +2.75% | |
| 24.66 | 25.17 | 24.52 | 25.07 | +2.16% | |
| 25.39 | 25.48 | 24.54 | 24.54 | -2.27% | |
| 24.39 | 25.29 | 24.00 | 25.11 | +13.41% | |
| 21.85 | 22.66 | 21.85 | 22.14 | -0.49% | |
| 21.96 | 22.67 | 21.69 | 22.25 | +2.11% | |
| 21.51 | 22.16 | 21.45 | 21.79 | -0.05% | |
| 22.08 | 22.16 | 21.52 | 21.80 | -2.15% | |
| 23.19 | 23.35 | 22.13 | 22.28 | -0.13% | |
| 22.34 | 22.45 | 22.04 | 22.31 | +2.15% | |
| 22.14 | 22.21 | 21.81 | 21.84 | -1.49% | |
| 22.70 | 22.95 | 22.15 | 22.17 | -0.81% | |
| 22.40 | 22.69 | 21.99 | 22.35 | +1.09% | |
| 22.82 | 22.82 | 21.93 | 22.11 | -1.99% | |
| 22.32 | 22.81 | 22.11 | 22.56 | -0.84% | |
| 23.06 | 23.17 | 22.73 | 22.75 | +1.25% | |
| 22.40 | 22.80 | 22.28 | 22.47 | -1.01% | |
| 22.94 | 23.02 | 22.70 | 22.70 | -2.16% | |
| 23.27 | 23.68 | 23.15 | 23.20 | -1.32% | |
| 23.45 | 23.64 | 23.29 | 23.51 | +0.13% | |
| 23.85 | 23.95 | 23.26 | 23.48 | -1.10% | |
| 23.62 | 23.92 | 23.35 | 23.74 | +2.20% | |
| 23.60 | 23.97 | 23.08 | 23.23 | -2.76% | |
| 24.50 | 24.56 | 23.89 | 23.89 | -3.51% | |
| 25.20 | 25.48 | 24.69 | 24.76 | -0.76% | |
| 25.40 | 25.60 | 24.91 | 24.95 | -2.50% | |
| 26.21 | 26.46 | 25.54 | 25.59 | -2.10% | |
| 26.20 | 26.29 | 25.71 | 26.14 | +1.67% | |
| 26.04 | 26.42 | 25.55 | 25.71 | -0.08% | |
| 25.64 | 25.87 | 25.46 | 25.73 | +1.42% | |
| 26.20 | 26.28 | 25.19 | 25.37 | -4.95% | |
| 27.58 | 27.61 | 26.63 | 26.69 | -2.13% | |
| 27.40 | 27.66 | 27.22 | 27.27 | -1.66% | |
| 27.98 | 28.10 | 27.55 | 27.73 | -1.39% | |
| 28.40 | 28.79 | 28.10 | 28.12 | -1.06% | |
| 28.17 | 28.60 | 27.95 | 28.42 | +2.71% | |
| 27.92 | 28.11 | 27.48 | 27.67 | -0.22% | |
| 27.99 | 28.43 | 27.55 | 27.73 | -0.07% | |
| 28.30 | 28.49 | 27.70 | 27.75 | -4.28% | |
| 29.27 | 29.27 | 28.32 | 28.99 | +0.69% | |
| 29.40 | 29.56 | 28.77 | 28.79 | -2.97% | |
| 29.76 | 30.22 | 29.63 | 29.67 | +0.27% | |
| 29.32 | 29.91 | 29.29 | 29.59 | +2.96% | |
| 28.47 | 29.09 | 28.23 | 28.74 | +3.34% | |
| 27.90 | 27.99 | 27.28 | 27.81 | +0.14% | |
| 27.67 | 27.94 | 27.16 | 27.77 | -0.14% | |
| 27.48 | 28.39 | 27.33 | 27.81 | -1.49% | |
| 27.09 | 28.32 | 26.91 | 28.23 | +4.09% | |
| 27.20 | 27.49 | 26.67 | 27.12 | +3.00% | |
| 25.65 | 27.02 | 25.58 | 26.33 | +4.19% | |
| 25.27 | 25.74 | 25.10 | 25.27 | -3.18% | |
| 25.98 | 26.49 | 25.74 | 26.10 | -0.23% | |
| 26.10 | 26.33 | 25.82 | 26.16 | +0.46% | |
| 26.61 | 26.77 | 25.82 | 26.04 | -1.40% | |
| 26.01 | 26.66 | 25.86 | 26.41 | -1.68% | |
| 26.49 | 26.86 | 26.26 | 26.86 | +1.02% | |
| 26.63 | 27.23 | 26.38 | 26.59 | +0.34% | |
| 26.50 | 26.92 | 26.26 | 26.50 | -0.41% | |
| 26.51 | 27.30 | 26.34 | 26.61 | -0.82% | |
| 26.87 | 27.18 | 26.40 | 26.83 | +0.41% | |
| 25.97 | 27.04 | 25.81 | 26.72 | +4.21% | |
| 26.10 | 26.11 | 25.27 | 25.64 | -3.90% | |
| 27.34 | 27.57 | 26.46 | 26.68 | -3.02% | |
| 28.00 | 28.26 | 27.39 | 27.51 | -1.43% | |
| 28.91 | 29.15 | 27.46 | 27.91 | -2.14% | |
| 28.60 | 29.43 | 28.48 | 28.52 | -0.18% | |
| 28.94 | 29.12 | 28.26 | 28.57 | -2.12% | |
| 29.19 | 29.64 | 29.03 | 29.19 | +0.41% | |
| 28.20 | 29.13 | 28.13 | 29.07 | +2.14% | |
| 29.31 | 29.89 | 28.13 | 28.46 | -1.56% | |
| 29.31 | 30.00 | 28.79 | 28.91 | +0.66% | |
| 27.40 | 28.89 | 27.00 | 28.72 | -4.87% | |
| 30.76 | 30.99 | 29.87 | 30.19 | -2.20% | |
| 31.18 | 31.30 | 30.68 | 30.87 | +3.21% | |
| 31.09 | 31.60 | 29.86 | 29.91 | -3.20% | |
| 30.51 | 31.05 | 30.22 | 30.90 | +2.59% | |
| 30.41 | 31.15 | 29.99 | 30.12 | +3.22% | |
| 28.74 | 29.20 | 27.93 | 29.18 | +3.77% | |
| 25.67 | 28.17 | 25.65 | 28.12 | +8.20% | |
| 27.30 | 27.45 | 25.77 | 25.99 | -6.27% | |
| 27.53 | 28.21 | 26.80 | 27.73 | +2.67% | |
| 27.18 | 27.39 | 26.94 | 27.01 | -1.46% | |
| 27.64 | 28.09 | 27.02 | 27.41 | -1.58% | |
| 27.64 | 27.95 | 27.12 | 27.85 | +2.50% | |
| 27.25 | 27.81 | 27.01 | 27.17 | -1.70% | |
| 27.40 | 27.66 | 27.10 | 27.64 | +0.47% | |
| 27.51 | 28.09 | 27.02 | 27.51 | -1.96% | |
| 28.08 | 28.40 | 27.76 | 28.06 | +0.43% | |
| 27.34 | 28.28 | 27.24 | 27.94 | -0.14% | |
| 27.48 | 28.29 | 27.36 | 27.98 | +4.75% | |
| 26.82 | 27.09 | 26.50 | 26.71 | +2.81% | |
| 26.30 | 26.50 | 25.82 | 25.98 | -0.76% | |
| 25.44 | 26.49 | 24.91 | 26.18 | +0.58% | |
| 24.00 | 26.34 | 23.45 | 26.03 | +8.96% | |
| 24.65 | 24.71 | 23.67 | 23.89 | -4.09% | |
| 24.88 | 25.33 | 24.65 | 24.91 | +1.10% | |
| 24.87 | 25.14 | 24.58 | 24.64 | -2.22% | |
| 25.75 | 26.04 | 25.19 | 25.20 | +0.68% | |
| 24.73 | 25.20 | 24.41 | 25.03 | +0.72% | |
| 25.39 | 25.46 | 24.74 | 24.85 | -2.32% | |
| 25.86 | 26.01 | 24.99 | 25.44 | -3.56% | |
| 27.20 | 27.29 | 26.25 | 26.38 | -2.30% | |
| 27.62 | 28.05 | 26.75 | 27.00 | -1.89% | |
| 27.30 | 27.62 | 26.79 | 27.52 | +6.79% | |
| 25.74 | 26.29 | 25.67 | 25.77 | +0.39% | |
| 26.12 | 26.77 | 25.25 | 25.67 | -3.71% | |
| 26.63 | 27.31 | 26.08 | 26.66 | +0.57% | |
| 26.49 | 27.37 | 26.18 | 26.51 | +3.64% | |
| 26.01 | 26.02 | 25.34 | 25.58 | -2.74% | |
| 26.24 | 26.62 | 26.12 | 26.30 | -1.76% | |
| 26.73 | 27.05 | 26.45 | 26.77 | -1.47% | |
| 26.75 | 27.30 | 26.53 | 27.17 | +1.95% | |
| 26.79 | 27.33 | 26.18 | 26.65 | -1.08% | |
| 27.42 | 27.70 | 26.71 | 26.94 | -1.54% | |
| 28.93 | 28.96 | 27.21 | 27.36 | -5.69% | |
| 28.76 | 29.06 | 28.50 | 29.01 | -0.72% | |
| 29.06 | 30.16 | 28.95 | 29.22 | +6.99% | |
| 28.90 | 29.13 | 27.16 | 27.31 | -5.24% | |
| 28.74 | 29.13 | 28.27 | 28.82 | +0.45% | |
| 28.25 | 28.93 | 28.04 | 28.69 | +3.39% | |
| 27.10 | 27.80 | 26.83 | 27.75 | -0.82% | |
| 28.32 | 28.51 | 27.44 | 27.98 | +0.47% | |
| 27.82 | 28.12 | 26.90 | 27.85 | -0.64% | |
| 28.28 | 28.99 | 27.60 | 28.03 | +11.23% | |
| 25.46 | 25.48 | 24.74 | 25.20 | -2.96% | |
| 25.70 | 25.98 | 25.28 | 25.97 | +1.29% | |
| 25.34 | 26.06 | 24.94 | 25.64 | -3.54% | |
| 26.49 | 26.74 | 26.03 | 26.58 | +2.70% | |
| 24.74 | 25.93 | 24.50 | 25.88 | +8.01% | |
| 24.39 | 24.84 | 23.79 | 23.96 | -0.95% | |
| 24.57 | 25.46 | 23.66 | 24.19 | -4.31% | |
| 25.39 | 25.88 | 25.16 | 25.28 | -1.75% | |
| 26.22 | 26.39 | 25.52 | 25.73 | +1.02% | |
| 24.76 | 25.69 | 24.71 | 25.47 | +0.08% | |
| 25.65 | 26.22 | 25.37 | 25.45 | +5.51% | |
| 24.57 | 24.76 | 23.91 | 24.12 | -3.29% | |
| 24.02 | 25.04 | 23.96 | 24.94 | +3.23% | |
| 24.74 | 25.04 | 24.16 | 24.16 | -3.71% | |
| 25.29 | 25.41 | 24.91 | 25.09 | +1.50% | |
| 24.43 | 25.09 | 24.41 | 24.72 | +3.04% | |
| 24.09 | 24.83 | 23.78 | 23.99 | +0.29% | |
| 25.09 | 25.24 | 23.87 | 23.92 | -7.89% | |
| 26.01 | 26.55 | 25.51 | 25.97 | -0.92% | |
| 25.90 | 26.96 | 25.28 | 26.21 | -0.68% | |
| 24.47 | 26.39 | 23.47 | 26.39 | +2.33% | |
| 25.84 | 25.97 | 25.44 | 25.79 | -5.04% | |
| 27.71 | 28.41 | 26.71 | 27.16 | -3.03% | |
| 28.60 | 28.95 | 27.88 | 28.01 | -1.82% | |
| 27.68 | 28.83 | 27.11 | 28.53 | -2.09% | |
| 28.85 | 29.75 | 27.90 | 29.14 | -7.64% | |
| 31.38 | 31.96 | 31.22 | 31.55 | -3.52% | |
| 32.20 | 32.99 | 32.02 | 32.70 | +3.15% | |
| 31.78 | 31.94 | 31.19 | 31.70 | +0.28% | |
| 30.32 | 31.64 | 30.08 | 31.61 | +3.91% | |
| 31.92 | 32.37 | 29.96 | 30.42 | -4.91% | |
| 31.55 | 32.36 | 31.40 | 31.99 | +1.39% | |
| 32.20 | 32.69 | 31.47 | 31.55 | -3.04% | |
| 32.16 | 33.17 | 31.84 | 32.54 | -0.43% | |
| 32.60 | 33.21 | 32.13 | 32.68 | +2.86% | |
| 32.26 | 32.38 | 31.36 | 31.77 | -2.55% | |
| 33.33 | 33.75 | 32.11 | 32.60 | -1.48% | |
| 33.28 | 33.56 | 32.54 | 33.09 | -0.78% | |
| 32.55 | 33.65 | 32.50 | 33.35 | +1.65% | |
| 33.47 | 33.62 | 32.78 | 32.81 | -3.47% | |
| 31.81 | 34.03 | 31.73 | 33.99 | +8.08% | |
| 31.84 | 32.61 | 31.25 | 31.45 | -1.99% | |
| 32.43 | 32.43 | 31.14 | 32.09 | +0.47% | |
| 31.93 | 33.15 | 31.64 | 31.94 | -1.57% | |
| 30.18 | 32.69 | 30.12 | 32.45 | +8.09% | |
| 31.00 | 31.00 | 29.58 | 30.02 | -3.63% | |
| 29.29 | 31.44 | 29.23 | 31.15 | +8.46% | |
| 28.75 | 29.31 | 28.62 | 28.72 | +0.10% | |
| 28.67 | 28.72 | 28.34 | 28.69 | +0.07% | |
| 28.41 | 28.89 | 28.32 | 28.67 | +0.42% | |
| 28.35 | 28.87 | 28.19 | 28.55 | +0.21% | |
| 28.87 | 28.97 | 28.41 | 28.49 | +0.85% | |
| 28.33 | 28.53 | 28.03 | 28.25 | +0.82% | |
| 27.94 | 28.69 | 27.76 | 28.02 | -3.11% | |
| 29.44 | 29.49 | 28.80 | 28.92 | -1.77% | |
| 30.46 | 30.56 | 29.37 | 29.44 | -2.45% | |
| 30.74 | 30.76 | 29.59 | 30.18 | -2.61% | |
| 31.29 | 31.53 | 30.31 | 30.99 | -1.96% | |
| 31.90 | 32.00 | 31.40 | 31.61 | -1.62% | |
| 31.77 | 32.18 | 31.35 | 32.13 | +1.39% | |
| 32.09 | 32.47 | 31.49 | 31.69 | -1.31% | |
| 31.48 | 32.19 | 31.48 | 32.11 | -0.59% | |
| 31.60 | 32.80 | 31.47 | 32.30 | +2.57% | |
| 30.51 | 31.79 | 30.41 | 31.49 | +1.84% | |
| 30.69 | 31.22 | 30.37 | 30.92 | +1.24% | |
| 30.82 | 30.90 | 30.53 | 30.54 | -0.91% | |
| 30.72 | 31.01 | 30.70 | 30.82 | +0.33% | |
| 30.44 | 30.72 | 30.27 | 30.72 | +0.07% | |
| 31.25 | 31.45 | 30.61 | 30.70 | -1.76% | |
| 31.48 | 31.62 | 31.12 | 31.25 | -1.30% | |
| 32.52 | 32.89 | 31.32 | 31.66 | -1.68% | |
| 31.25 | 32.36 | 31.02 | 32.20 | +3.47% | |
| 28.55 | 31.49 | 27.96 | 31.12 | +9.81% | |
| 28.39 | 28.51 | 27.98 | 28.34 | +1.11% | |
| 28.26 | 28.90 | 28.01 | 28.03 | -0.60% | |
| 28.67 | 29.04 | 28.17 | 28.20 | -1.40% | |
| 28.11 | 28.81 | 27.92 | 28.60 | +3.55% | |
| 28.06 | 28.16 | 27.61 | 27.62 | -0.79% | |
| 26.37 | 28.09 | 26.37 | 27.84 | +5.94% | |
| 25.79 | 26.56 | 25.55 | 26.28 | +3.02% | |
| 25.68 | 25.86 | 25.27 | 25.51 | -1.92% | |
| 25.93 | 26.15 | 25.55 | 26.01 | +0.54% | |
| 25.93 | 26.04 | 25.66 | 25.87 | +0.19% | |
| 26.00 | 26.07 | 25.60 | 25.82 | -0.84% | |
| 25.83 | 26.15 | 25.53 | 26.04 | +0.77% | |
| 26.12 | 26.15 | 25.41 | 25.84 | -0.35% | |
| 25.64 | 25.98 | 25.41 | 25.93 | +0.58% | |
| 25.67 | 26.01 | 25.51 | 25.78 | +1.38% | |
| 25.93 | 25.95 | 25.43 | 25.43 | -1.13% | |
| 24.69 | 26.36 | 24.65 | 25.72 | +3.88% | |
| 26.73 | 26.86 | 24.60 | 24.76 | -6.78% | |
| 25.79 | 26.82 | 25.58 | 26.56 | +4.90% | |
| 26.36 | 26.63 | 25.29 | 25.32 | -2.91% | |
| 26.10 | 26.39 | 25.85 | 26.08 | +1.24% | |
| 25.38 | 26.01 | 25.30 | 25.76 | +1.58% | |
| 25.94 | 26.06 | 25.12 | 25.36 | -2.54% | |
| 25.72 | 26.17 | 25.29 | 26.02 | -0.46% | |
| 27.11 | 27.41 | 25.97 | 26.14 | -3.65% | |
| 26.92 | 27.82 | 26.88 | 27.13 | +1.27% | |
| 26.74 | 27.19 | 26.69 | 26.79 | -0.37% | |
| 27.09 | 27.43 | 26.67 | 26.89 | +0.60% | |
| 26.13 | 27.13 | 26.01 | 26.73 | +1.37% | |
| 26.68 | 27.03 | 26.29 | 26.37 | -1.97% | |
| 26.53 | 27.28 | 26.51 | 26.90 | +3.03% | |
| 27.00 | 27.31 | 25.91 | 26.11 | -9.06% | |
| 28.81 | 28.96 | 28.13 | 28.71 | -0.42% | |
| 28.25 | 28.98 | 28.02 | 28.83 | +1.76% | |
| 27.62 | 28.93 | 27.55 | 28.33 | +1.65% | |
| 27.80 | 28.41 | 27.66 | 27.87 | +0.04% | |
| 28.37 | 28.49 | 27.78 | 27.86 | -5.30% | |
| 29.70 | 29.89 | 29.05 | 29.42 | +0.07% | |
| 29.89 | 30.15 | 29.37 | 29.40 | -0.14% | |
| 29.76 | 30.10 | 29.25 | 29.44 | -1.87% | |
| 30.00 | 30.37 | 29.63 | 30.00 | +0.10% | |
| 28.99 | 30.02 | 28.81 | 29.97 | +3.85% | |
| 28.45 | 29.06 | 28.41 | 28.86 | +1.94% | |
| 27.98 | 28.57 | 27.72 | 28.31 | +0.35% | |
| 28.95 | 29.12 | 28.03 | 28.21 | -2.18% | |
| 29.13 | 29.40 | 28.73 | 28.84 | -0.41% | |
| 27.64 | 29.27 | 27.47 | 28.96 | +3.10% | |
| 28.21 | 28.52 | 27.87 | 28.09 | +1.44% | |
| 28.40 | 28.79 | 27.61 | 27.69 | -2.67% | |
| 29.17 | 29.23 | 28.31 | 28.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCL chart for longer ranges.