Carnival Corporation & plc
CUKNYSEConsumer Cyclical
$27.47
+$0.00(+0.00%)
Market Cap$36.5B
P/E Ratio—
52W High$33.72
52W Low$18.16
Carnival Corporation & plc (CUK) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cuk · EOD price history · split-adj. · FMP · as of May 7, 2026
5-Year High5Y
$33.72
Feb 6, 2026
-18.5% from here
5-Year Low5Y
$5.43
Oct 11, 2022
+405.9% from low
IPO Priceadj.
$14.99
Oct 23, 2000
+83.3% since IPO
1 Year Ago
$21.91
Jun 9, 2025
+25.4% in 1Y
5 Years Ago
$26.80
Jun 8, 2021
+2.5% in 5Y
10 Years Ago
$49.15
Jun 8, 2016
-44.1% in 10Y
Historical Price Data · CUK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0K | +0.00% |
| May 6, 2026 | $27.28 | $27.60 | $26.77 | $27.47 | $27.47 | 5.0M | +0.70% |
| May 5, 2026 | $25.64 | $26.25 | $25.64 | $25.78 | $25.78 | 11.0M | +0.55% |
| May 4, 2026 | $26.18 | $26.71 | $25.21 | $25.65 | $25.65 | 7.1M | -2.02% |
| May 1, 2026 | $26.57 | $27.27 | $26.05 | $26.61 | $26.61 | 2.1M | +0.15% |
| Apr 30, 2026 | $26.44 | $27.33 | $26.18 | $26.45 | $26.45 | 3.2M | +0.04% |
| Apr 29, 2026 | $25.96 | $26.01 | $25.35 | $25.57 | $25.57 | 2.5M | -1.50% |
| Apr 28, 2026 | $26.28 | $26.58 | $26.08 | $26.31 | $26.31 | 2.2M | +0.11% |
| Apr 27, 2026 | $26.75 | $27.01 | $26.41 | $26.72 | $26.72 | 1.9M | -0.11% |
| Apr 24, 2026 | $26.68 | $27.24 | $26.48 | $27.12 | $27.12 | 2.1M | +1.65% |
| Apr 23, 2026 | $26.75 | $27.28 | $26.18 | $26.60 | $26.60 | 2.9M | -0.56% |
| Apr 22, 2026 | $27.38 | $27.65 | $26.70 | $26.86 | $26.86 | 2.2M | -1.90% |
| Apr 21, 2026 | $28.86 | $28.91 | $27.19 | $27.30 | $27.30 | 3.2M | -5.41% |
| Apr 20, 2026 | $28.77 | $29.01 | $28.47 | $28.98 | $28.98 | 2.6M | +0.73% |
| Apr 17, 2026 | $28.92 | $30.08 | $28.88 | $29.15 | $29.15 | 3.6M | +0.80% |
| Apr 16, 2026 | $28.86 | $29.06 | $27.13 | $27.27 | $27.27 | 2.8M | -5.51% |
| Apr 15, 2026 | $28.71 | $29.04 | $28.21 | $28.80 | $28.80 | 1.8M | +0.31% |
| Apr 14, 2026 | $28.19 | $28.87 | $28.00 | $28.60 | $28.60 | 1.9M | +1.45% |
| Apr 13, 2026 | $27.04 | $27.73 | $26.80 | $27.68 | $27.68 | 2.4M | +2.37% |
| Apr 10, 2026 | $28.27 | $28.43 | $27.42 | $27.90 | $27.90 | 2.4M | -1.31% |
Showing 1–20 of 1,234 records
Annual Stock Price Performance · CUK
Jan 1 → Dec 31 · 6 years2026-9.6%$30.40 → $27.47
-9.6%
2025+33.8%$22.66 → $30.33
+33.8%
2024+34.8%$16.70 → $22.51
+34.8%
2023+129.1%$7.36 → $16.86
+129.1%
2022-61.9%$18.86 → $7.19
-61.9%
2021-31.7%$27.07 → $18.49
-31.7%
Best Year2023 · +129.1%
Worst Year2022 · -61.9%
Positive Years3 / 6
Avg Annual Return+15.8%
6Y Total Return+1.5%
6Y CAGR~+0.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in CUK?
If you invested $1,000 in CUK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$559
Total Return-44.1%
CAGR~-5.7% / yr
Profit$-441
Based on Jun 8, 2016 · $49.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Carnival Corporation & plc (CUK) is classified under Consumer Cyclical and trades on NYSE. The quote snapshot on this page shows a last price of $27.47. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CUK price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CUK historical stock pricesFMP EOD datasplit-adjusted OHLCV