Carnival Corporation & plc (CCL) NYSE

27.64

+0.13(+0.47%)

Updated at June 02 04:00PM

Currency In USD

CCL Historical Return

If you invested $1000 in Carnival Corporation & plc (CCL) 10 years ago, it would be worth $657.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $905.34, while $1000 invested 1 year ago would be worth $1,160.37. This corresponds to total returns of -34.25%, -9.47%, 16.04%, respectively, with annualized returns of -4.1%, -1.97%, 16.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	27.4	27.64	27.64	27.66	27.1	17.67M
June 01, 2026	27.51	27.51	27.51	28.09	27.02	23.16M
May 29, 2026	28.08	28.06	28.06	28.4	27.76	34.11M
May 28, 2026	27.34	27.94	27.94	28.28	27.24	20.13M
May 27, 2026	27.48	27.98	27.98	28.29	27.36	32M
May 26, 2026	26.82	26.71	26.71	27.09	26.5	17.92M
May 22, 2026	26.3	25.98	25.98	26.5	25.82	16.4M
May 21, 2026	25.44	26.18	26.18	26.49	24.91	33.29M
May 20, 2026	24	26.03	26.03	26.34	23.45	48.98M
May 19, 2026	24.65	23.89	23.89	24.71	23.67	29.09M
May 18, 2026	24.88	24.91	24.91	25.33	24.65	23.27M
May 15, 2026	24.87	24.64	24.64	25.14	24.58	20.64M
May 14, 2026	25.75	25.2	25.2	26.04	25.19	22.72M
May 13, 2026	24.73	25.03	25.03	25.2	24.41	22.87M
May 12, 2026	25.39	24.85	24.85	25.46	24.74	29.84M
May 11, 2026	25.86	25.44	25.44	26.01	24.99	36.42M
May 08, 2026	27.2	26.38	26.38	27.29	26.25	22.32M
May 07, 2026	27.62	27	27	28.05	26.75	23.48M
May 06, 2026	27.3	27.52	27.52	27.62	26.79	50.76M
May 05, 2026	25.74	25.77	25.77	26.29	25.69	80.17M
May 04, 2026	26.12	25.67	25.67	26.77	25.25	31.69M
May 01, 2026	26.63	26.66	26.66	27.31	26.08	21.89M
April 30, 2026	26.49	26.51	26.51	27.37	26.18	28M
April 29, 2026	26.01	25.58	25.58	26.02	25.34	26.16M
April 28, 2026	26.24	26.3	26.3	26.62	26.12	15.67M
April 27, 2026	26.73	26.77	26.77	27.05	26.45	18.82M
April 24, 2026	26.75	27.17	27.17	27.3	26.53	17.23M
April 23, 2026	26.79	26.65	26.65	27.33	26.18	20.98M
April 22, 2026	27.42	26.94	26.94	27.7	26.71	17.22M
April 21, 2026	28.93	27.36	27.36	28.96	27.21	28.92M
April 20, 2026	28.76	29.01	29.01	29.06	28.5	18.93M
April 17, 2026	29.06	29.22	29.22	30.16	28.95	37.4M
April 16, 2026	28.9	27.31	27.31	29.13	27.16	31.89M
April 15, 2026	28.74	28.82	28.82	29.13	28.27	20.55M
April 14, 2026	28.25	28.69	28.69	28.93	28.04	20M
April 13, 2026	27.1	27.75	27.75	27.8	26.83	19.74M
April 10, 2026	28.32	27.98	27.98	28.51	27.44	19.28M
April 09, 2026	27.82	27.85	27.85	28.12	26.9	25.53M
April 08, 2026	28.28	28.03	28.03	28.99	27.6	51.6M
April 07, 2026	25.46	25.2	25.2	25.48	24.74	25.4M
April 06, 2026	25.7	25.97	25.97	25.98	25.28	16.47M
April 02, 2026	25.34	25.64	25.64	26.06	24.94	26.85M
April 01, 2026	26.49	26.58	26.58	26.74	26.03	26.43M
March 31, 2026	24.74	25.88	25.88	25.93	24.5	40.01M
March 30, 2026	24.39	23.96	23.96	24.84	23.79	25.61M
March 27, 2026	24.57	24.19	24.19	25.46	23.66	42.55M
March 26, 2026	25.39	25.28	25.28	25.88	25.16	22.34M
March 25, 2026	26.22	25.73	25.73	26.39	25.52	24.54M
March 24, 2026	24.76	25.47	25.47	25.69	24.71	24.59M
March 23, 2026	25.65	25.45	25.45	26.22	25.37	34.73M
March 20, 2026	24.57	24.12	24.12	24.76	23.91	46.61M
March 19, 2026	24.02	24.94	24.94	25.04	23.96	29.93M
March 18, 2026	24.74	24.16	24.16	25.04	24.16	25.97M
March 17, 2026	25.29	25.09	25.09	25.41	24.91	20.68M
March 16, 2026	24.43	24.72	24.72	25.09	24.41	23.91M
March 13, 2026	24.09	24	23.99	24.83	23.78	19.47M
March 12, 2026	25.09	23.92	23.92	25.24	23.87	38.6M
March 11, 2026	26.01	25.97	25.97	26.55	25.51	22.71M
March 10, 2026	25.9	26.21	26.21	26.96	25.28	35.55M
March 09, 2026	24.47	26.39	26.39	26.39	23.47	55.93M