Carnival Corporation & plc
CCLNYSEConsumer Cyclical● Active
$27.41
$-0.44(-1.58%)
Market Cap$38.0B
P/E Ratio—
52W High$34.03
52W Low$22.11
Carnival Corporation & plc（CCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$34.03
Feb 6, 2026
-19.5% from here
5-Year Low5Y
$6.11
Oct 11, 2022
+348.6% from low
IPO Priceadj.
$3.94
Jul 24, 1987
+595.7% since IPO
1 Year Ago
$24.21
Jun 9, 2025
+13.2% in 1Y
5 Years Ago
$31.08
Jun 8, 2021
-11.8% in 5Y
10 Years Ago
$47.68
Jun 8, 2016
-42.5% in 10Y
Historical Price Data · CCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $27.64 | $28.09 | $27.02 | $27.41 | $27.41 | 15.9M | -0.83% |
| Jun 4, 2026 | $27.64 | $27.95 | $27.12 | $27.85 | $27.85 | 17.9M | +0.76% |
| Jun 3, 2026 | $27.25 | $27.81 | $27.01 | $27.17 | $27.17 | 18.2M | -0.29% |
| Jun 2, 2026 | $27.40 | $27.66 | $27.10 | $27.64 | $27.64 | 18.1M | +0.88% |
| Jun 1, 2026 | $27.51 | $28.09 | $27.02 | $27.51 | $27.51 | 23.4M | +0.00% |
| May 29, 2026 | $28.08 | $28.40 | $27.76 | $28.06 | $28.06 | 37.0M | -0.07% |
| May 28, 2026 | $27.34 | $28.28 | $27.24 | $27.94 | $27.94 | 20.2M | +2.19% |
| May 27, 2026 | $27.48 | $28.29 | $27.36 | $27.98 | $27.98 | 32.8M | +1.82% |
| May 26, 2026 | $26.82 | $27.09 | $26.50 | $26.71 | $26.71 | 25.0M | -0.41% |
| May 22, 2026 | $26.30 | $26.50 | $25.82 | $25.98 | $25.98 | 17.2M | -1.22% |
| May 21, 2026 | $25.44 | $26.49 | $24.91 | $26.18 | $26.18 | 34.2M | +2.91% |
| May 20, 2026 | $24.00 | $26.34 | $23.45 | $26.03 | $26.03 | 49.2M | +8.46% |
| May 19, 2026 | $24.65 | $24.71 | $23.67 | $23.89 | $23.89 | 29.2M | -3.08% |
| May 18, 2026 | $24.88 | $25.33 | $24.65 | $24.91 | $24.91 | 27.4M | +0.12% |
| May 15, 2026 | $24.87 | $25.14 | $24.58 | $24.64 | $24.64 | 22.8M | -0.92% |
| May 14, 2026 | $25.75 | $26.04 | $25.19 | $25.20 | $25.20 | 22.8M | -2.14% |
| May 13, 2026 | $24.73 | $25.20 | $24.41 | $25.03 | $25.03 | 23.1M | +1.21% |
| May 12, 2026 | $25.39 | $25.46 | $24.74 | $24.85 | $24.85 | 30.8M | -2.13% |
| May 11, 2026 | $25.86 | $26.01 | $24.99 | $25.44 | $25.44 | 37.2M | -1.62% |
| May 8, 2026 | $27.20 | $27.29 | $26.25 | $26.38 | $26.38 | 29.5M | -3.01% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CCL
Jan 1 → Dec 31 · 6 years2026-10.7%$30.69 → $27.41
-10.7%
2025+21.5%$25.13 → $30.54
+21.5%
2024+36.1%$18.31 → $24.92
+36.1%
2023+125.0%$8.24 → $18.54
+125.0%
2022-60.8%$20.56 → $8.06
-60.8%
2021-35.7%$31.30 → $20.12
-35.7%
Best Year2023 · +125.0%
Worst Year2022 · -60.8%
Positive Years3 / 6
Avg Annual Return+12.6%
6Y Total Return-12.4%
6Y CAGR~-2.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CCL?
If you invested $1,000 in CCL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$575
Total Return-42.5%
CAGR~-5.4% / yr
Profit$-425
Based on Jun 8, 2016 · $47.68Split & 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.
关于价格历史与 OHLCV 数据
Carnival Corporation & plc（CCL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCL 历史股价FMP 日线复权 OHLCV