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 $697.87 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,301.97, while $1000 invested 1 year ago would be worth $940.16. This corresponds to total returns of -30.21%, 30.2%, -5.98%, respectively, with annualized returns of -3.53%, 5.42%, -5.98%.

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
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
June 16, 2026	30.51	30.9	30.9	31.05	30.22	24.44M
June 15, 2026	30.41	30.12	30.12	31.15	29.99	37.37M
June 12, 2026	28.74	29.18	29.18	29.2	27.93	29.1M
June 11, 2026	25.67	28.12	28.12	28.17	25.65	29.56M
June 10, 2026	27.3	25.99	25.99	27.45	25.77	24.05M
June 09, 2026	27.53	27.73	27.73	28.21	26.8	29.92M
June 08, 2026	27.18	27.01	27.01	27.39	26.94	15.87M
June 05, 2026	27.64	27.41	27.41	28.09	27.02	15.87M
June 04, 2026	27.64	27.85	27.85	27.95	27.12	17.88M
June 03, 2026	27.25	27.17	27.17	27.81	27.01	16.55M
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