Carnival Corporation & plc (CCL) NYSE

Currency In USD

CCL Historical Return

If you invested $1000 in Carnival Corporation & plc (CCL) 10 years ago, it would be worth $567.19 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $980.6, while $1000 invested 1 year ago would be worth $725.22. This corresponds to total returns of -43.28%, -1.94%, -27.48%, respectively, with annualized returns of -5.51%, -0.39%, -27.48%.

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
September 11, 2026	23.06	22.75	22.75	23.17	22.73	16.16M
September 10, 2026	22.4	22.47	22.47	22.8	22.28	20.19M
September 09, 2026	22.94	22.7	22.7	23.02	22.7	18.64M
September 08, 2026	23.27	23.2	23.2	23.68	23.15	18.74M
September 04, 2026	23.45	23.51	23.51	23.64	23.29	16.17M
September 03, 2026	23.85	23.48	23.48	23.95	23.26	19.57M
September 02, 2026	23.62	23.74	23.74	23.92	23.35	22.72M
September 01, 2026	23.6	23.23	23.23	23.97	23.08	25.31M
August 31, 2026	24.5	23.89	23.89	24.56	23.89	31.21M
August 28, 2026	25.2	24.76	24.76	25.48	24.69	19.1M
August 27, 2026	25.4	24.95	24.95	25.6	24.91	15.64M
August 26, 2026	26.21	25.59	25.59	26.46	25.54	16.04M
August 25, 2026	26.2	26.14	26.14	26.29	25.71	19.08M
August 24, 2026	26.04	25.71	25.71	26.42	25.55	20.25M
August 21, 2026	25.64	25.73	25.73	25.87	25.46	17.01M
August 20, 2026	26.2	25.37	25.37	26.28	25.19	26.62M
August 19, 2026	27.58	26.69	26.69	27.61	26.63	16.17M
August 18, 2026	27.4	27.27	27.27	27.66	27.22	10.29M
August 17, 2026	27.98	27.73	27.73	28.1	27.55	13.67M
August 14, 2026	28.4	28.12	28.12	28.79	28.1	14.75M
August 13, 2026	28.17	28.42	28.42	28.6	27.95	13.67M
August 12, 2026	27.92	27.67	27.67	28.11	27.48	10.8M
August 11, 2026	27.99	27.73	27.73	28.43	27.55	13.88M
August 10, 2026	28.3	27.75	27.75	28.49	27.7	24.23M
August 07, 2026	29.27	28.99	28.99	29.27	28.32	12.41M
August 06, 2026	29.4	28.79	28.79	29.56	28.77	13.66M
August 05, 2026	29.76	29.67	29.67	30.22	29.63	16.99M
August 04, 2026	29.32	29.59	29.59	29.91	29.29	21.1M
August 03, 2026	28.47	28.74	28.74	29.09	28.23	16.68M
July 31, 2026	27.9	27.81	27.81	27.99	27.28	17.24M
July 30, 2026	27.67	27.77	27.77	27.94	27.16	23.63M
July 29, 2026	27.48	27.81	27.81	28.39	27.33	19.33M
July 28, 2026	27.09	28.23	28.23	28.32	26.91	27.02M
July 27, 2026	27.2	27.12	27.12	27.49	26.67	21.08M
July 24, 2026	25.65	26.33	26.33	27.02	25.58	22.4M
July 23, 2026	25.27	25.27	25.27	25.74	25.1	24.91M
July 22, 2026	25.98	26.1	26.1	26.49	25.74	15.78M
July 21, 2026	26.1	26.16	26.16	26.33	25.82	15.58M
July 20, 2026	26.61	26.04	26.04	26.77	25.82	16.64M
July 17, 2026	26.01	26.41	26.41	26.66	25.86	16.84M
July 16, 2026	26.49	26.86	26.86	26.86	26.26	13.54M
July 15, 2026	26.63	26.59	26.59	27.23	26.38	19.33M
July 14, 2026	26.5	26.5	26.5	26.92	26.26	14.19M
July 13, 2026	26.51	26.61	26.61	27.3	26.34	16.25M
July 10, 2026	26.87	26.83	26.83	27.18	26.4	12.36M
July 09, 2026	25.97	26.72	26.72	27.04	25.81	16.72M
July 08, 2026	26.1	25.64	25.64	26.11	25.27	27.55M
July 07, 2026	27.34	26.68	26.68	27.57	26.46	18.17M
July 06, 2026	28	27.51	27.51	28.26	27.39	15M
July 02, 2026	28.91	27.91	27.91	29.15	27.46	19M
July 01, 2026	28.6	28.52	28.52	29.43	28.48	17.91M
June 30, 2026	28.94	28.57	28.57	29.12	28.26	17.77M
June 29, 2026	29.19	29.19	29.19	29.64	29.03	19.19M
June 26, 2026	28.2	29.07	29.07	29.13	28.13	31.85M
June 25, 2026	29.31	28.46	28.46	29.89	28.13	29.32M
June 24, 2026	29.31	28.91	28.91	30	28.79	31.42M
June 23, 2026	27.4	28.72	28.72	28.89	27	40.25M
June 22, 2026	30.76	30.19	30.19	30.99	29.87	31.44M
June 18, 2026	31.18	30.87	30.87	31.3	30.68	31.45M
June 17, 2026	31.09	29.91	29.91	31.6	29.86	24.8M