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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cuk · 日线历史（复权）· FMP · 截至 2026年5月7日
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
$246.03+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 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.
关于价格历史与 OHLCV 数据
Carnival Corporation & plc（CUK）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 $27.47。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
CUK 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。
CUK 历史股价FMP 日线复权 OHLCV