Carnival Corporation - Price History
Monthly price history for CCL (Carnival Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $16.26 | $16.26 |
| March 2024 | $16.34 | $16.34 |
| February 2024 | $15.86 | $15.86 |
| January 2024 | $16.58 | $16.58 |
| December 2023 | $18.54 | $18.54 |
| November 2023 | $15.06 | $15.06 |
| October 2023 | $11.46 | $11.46 |
| September 2023 | $13.72 | $13.72 |
| August 2023 | $15.82 | $15.82 |
| July 2023 | $18.84 | $18.84 |
| June 2023 | $18.83 | $18.83 |
| May 2023 | $11.23 | $11.23 |
| April 2023 | $9.21 | $9.21 |
| March 2023 | $10.15 | $10.15 |
| February 2023 | $10.62 | $10.62 |
| January 2023 | $10.82 | $10.82 |
| December 2022 | $8.06 | $8.06 |
| November 2022 | $9.93 | $9.93 |
| October 2022 | $9.06 | $9.06 |
| September 2022 | $7.03 | $7.03 |
| August 2022 | $9.46 | $9.46 |
| July 2022 | $9.06 | $9.06 |
| June 2022 | $8.65 | $8.65 |
| May 2022 | $13.88 | $13.88 |
| April 2022 | $17.30 | $17.30 |
| March 2022 | $20.22 | $20.22 |
| February 2022 | $20.33 | $20.33 |
| January 2022 | $19.81 | $19.81 |
| December 2021 | $20.12 | $20.12 |
| November 2021 | $17.62 | $17.62 |
| October 2021 | $22.16 | $22.16 |
| September 2021 | $25.01 | $25.01 |
| August 2021 | $24.14 | $24.14 |
| July 2021 | $21.65 | $21.65 |
| June 2021 | $26.36 | $26.36 |
| May 2021 | $29.56 | $29.56 |
| April 2021 | $27.96 | $27.96 |
| March 2021 | $26.54 | $26.54 |
| February 2021 | $26.75 | $26.75 |
| January 2021 | $18.67 | $18.67 |
| December 2020 | $21.66 | $21.66 |
| November 2020 | $19.98 | $19.98 |
| October 2020 | $13.71 | $13.71 |
| September 2020 | $15.18 | $15.18 |
| August 2020 | $16.48 | $16.48 |
| July 2020 | $13.88 | $13.88 |
| June 2020 | $16.42 | $16.42 |
| May 2020 | $15.74 | $15.74 |
| April 2020 | $15.90 | $15.90 |
| March 2020 | $13.17 | $13.17 |
| February 2020 | $33.46 | $33.46 |
| January 2020 | $43.03 | $43.53 |
| December 2019 | $50.24 | $50.83 |
| November 2019 | $44.56 | $45.08 |
| October 2019 | $41.91 | $42.89 |
| September 2019 | $42.71 | $43.71 |
| August 2019 | $43.07 | $44.08 |
| July 2019 | $45.65 | $47.23 |
| June 2019 | $44.99 | $46.55 |
| May 2019 | $49.48 | $51.19 |
| April 2019 | $52.52 | $54.86 |
| March 2019 | $48.56 | $50.72 |
| February 2019 | $55.30 | $57.76 |
| January 2019 | $54.66 | $57.58 |
| December 2018 | $46.80 | $49.30 |
| November 2018 | $57.23 | $60.29 |
| October 2018 | $52.75 | $56.04 |
| September 2018 | $60.02 | $63.77 |
| August 2018 | $57.88 | $61.49 |
| July 2018 | $55.31 | $59.24 |
| June 2018 | $53.51 | $57.31 |
| May 2018 | $58.15 | $62.28 |
| April 2018 | $58.42 | $63.06 |
| March 2018 | $60.76 | $65.58 |
| February 2018 | $61.99 | $66.91 |
| January 2018 | $65.91 | $71.61 |
| December 2017 | $61.09 | $66.37 |
| November 2017 | $60.42 | $65.64 |
| October 2017 | $60.70 | $66.39 |
| September 2017 | $59.04 | $64.57 |
| August 2017 | $63.52 | $69.48 |
| July 2017 | $60.70 | $66.78 |
| June 2017 | $59.60 | $65.57 |
| May 2017 | $58.23 | $64.07 |
| April 2017 | $55.78 | $61.77 |
| March 2017 | $53.20 | $58.91 |
| February 2017 | $50.53 | $55.95 |
| January 2017 | $49.70 | $55.38 |
| December 2016 | $46.72 | $52.06 |
| November 2016 | $46.14 | $51.41 |
| October 2016 | $43.76 | $49.10 |
| September 2016 | $43.51 | $48.82 |
| August 2016 | $42.60 | $47.80 |
| July 2016 | $41.34 | $46.72 |
| June 2016 | $39.10 | $44.20 |
| May 2016 | $42.24 | $47.74 |
| April 2016 | $43.10 | $49.05 |
| March 2016 | $46.37 | $52.77 |
| February 2016 | $42.14 | $47.96 |
| January 2016 | $42.01 | $48.13 |
| December 2015 | $47.55 | $54.48 |
| November 2015 | $44.10 | $50.53 |
| October 2015 | $46.92 | $54.08 |
| September 2015 | $43.12 | $49.70 |
| August 2015 | $42.71 | $49.23 |
| July 2015 | $45.97 | $53.29 |
| June 2015 | $42.61 | $49.39 |
| May 2015 | $39.97 | $46.33 |
| April 2015 | $37.73 | $43.97 |
| March 2015 | $41.06 | $47.84 |
| February 2015 | $37.75 | $43.99 |
| January 2015 | $37.51 | $43.96 |
| December 2014 | $38.68 | $45.33 |
| November 2014 | $37.68 | $44.16 |
| October 2014 | $34.06 | $40.15 |
| September 2014 | $34.07 | $40.17 |
| August 2014 | $32.13 | $37.88 |
| July 2014 | $30.52 | $36.22 |
| June 2014 | $31.72 | $37.65 |
| May 2014 | $33.73 | $40.03 |
| April 2014 | $32.91 | $39.31 |
| March 2014 | $31.70 | $37.86 |
| February 2014 | $33.20 | $39.66 |
| January 2014 | $32.60 | $39.19 |
| December 2013 | $33.42 | $40.17 |
| November 2013 | $30.04 | $36.11 |
| October 2013 | $28.62 | $34.65 |
| September 2013 | $26.96 | $32.64 |
| August 2013 | $29.81 | $36.09 |
| July 2013 | $30.38 | $37.03 |
| June 2013 | $28.13 | $34.29 |
| May 2013 | $27.16 | $33.10 |
| April 2013 | $28.10 | $34.51 |
| March 2013 | $27.93 | $34.30 |
| February 2013 | $29.13 | $35.77 |
| January 2013 | $31.31 | $38.72 |
| December 2012 | $29.74 | $36.77 |
| November 2012 | $30.85 | $38.66 |
| October 2012 | $30.03 | $37.87 |
| September 2012 | $28.88 | $36.43 |
| August 2012 | $27.50 | $34.68 |
| July 2012 | $26.20 | $33.28 |
| June 2012 | $26.98 | $34.27 |
| May 2012 | $25.26 | $32.09 |
| April 2012 | $25.38 | $32.50 |
| March 2012 | $25.06 | $32.08 |
| February 2012 | $23.66 | $30.29 |
| January 2012 | $23.40 | $30.20 |
| December 2011 | $25.29 | $32.64 |
| November 2011 | $25.73 | $33.20 |
| October 2011 | $27.08 | $35.21 |
| September 2011 | $23.30 | $30.30 |
| August 2011 | $25.40 | $33.03 |
| July 2011 | $25.40 | $33.30 |
| June 2011 | $28.70 | $37.63 |
| May 2011 | $29.60 | $38.81 |
| April 2011 | $28.86 | $38.07 |
| March 2011 | $29.08 | $38.36 |
| February 2011 | $32.35 | $42.67 |
| January 2011 | $33.72 | $44.71 |
| December 2010 | $34.77 | $46.11 |
| November 2010 | $31.15 | $41.31 |
| October 2010 | $32.48 | $43.17 |
| September 2010 | $28.73 | $38.18 |
| August 2010 | $23.46 | $31.18 |
| July 2010 | $26.01 | $34.68 |
| June 2010 | $22.68 | $30.24 |
| May 2010 | $27.18 | $36.23 |
| April 2010 | $31.20 | $41.70 |
| March 2010 | $29.09 | $38.88 |
| February 2010 | $26.90 | $35.96 |
| January 2010 | $24.86 | $33.33 |
| December 2009 | $23.64 | $31.69 |
| November 2009 | $23.89 | $32.03 |
| October 2009 | $21.72 | $29.12 |
| September 2009 | $24.82 | $33.28 |
| August 2009 | $21.82 | $29.25 |
| July 2009 | $20.88 | $27.99 |
| June 2009 | $19.22 | $25.77 |
| May 2009 | $18.98 | $25.44 |
| April 2009 | $20.05 | $26.88 |
| March 2009 | $16.11 | $21.60 |
| February 2009 | $14.59 | $19.56 |
| January 2009 | $13.57 | $18.19 |
| December 2008 | $18.14 | $24.32 |
| November 2008 | $15.66 | $21 |
| October 2008 | $18.55 | $25.40 |
| September 2008 | $25.82 | $35.35 |
| August 2008 | $27.06 | $37.06 |
| July 2008 | $26.69 | $36.94 |
| June 2008 | $23.81 | $32.96 |
| May 2008 | $28.94 | $40.06 |
| April 2008 | $28.73 | $40.17 |
| March 2008 | $28.95 | $40.48 |
| February 2008 | $28.14 | $39.35 |
| January 2008 | $31.45 | $44.40 |
| December 2007 | $31.52 | $44.49 |
| November 2007 | $31.96 | $45.12 |
| October 2007 | $33.68 | $47.98 |
| September 2007 | $34 | $48.43 |
| August 2007 | $32.01 | $45.59 |
| July 2007 | $30.87 | $44.31 |
| June 2007 | $33.97 | $48.77 |
| May 2007 | $35.14 | $50.44 |
| April 2007 | $33.81 | $48.89 |
| March 2007 | $32.41 | $46.86 |
| February 2007 | $32.12 | $46.44 |
| January 2007 | $35.46 | $51.56 |
| December 2006 | $33.73 | $49.05 |
| November 2006 | $33.69 | $48.99 |
| October 2006 | $33.39 | $48.82 |
| September 2006 | $32.17 | $47.03 |
| August 2006 | $28.66 | $41.90 |
| July 2006 | $26.47 | $38.96 |
| June 2006 | $28.36 | $41.74 |
| May 2006 | $27.12 | $39.91 |
| April 2006 | $31.63 | $46.82 |
| March 2006 | $32 | $47.37 |
| February 2006 | $34.89 | $51.65 |
| January 2006 | $34.80 | $51.76 |
| December 2005 | $35.95 | $53.47 |
| November 2005 | $36.63 | $54.49 |
| October 2005 | $33.24 | $49.67 |
| September 2005 | $33.45 | $49.98 |
| August 2005 | $33.02 | $49.34 |
| July 2005 | $34.92 | $52.40 |
| June 2005 | $36.36 | $54.55 |
| May 2005 | $35.26 | $52.90 |
| April 2005 | $32.46 | $48.88 |
| March 2005 | $34.40 | $51.81 |
| February 2005 | $36.11 | $54.38 |
| January 2005 | $38.14 | $57.60 |
| December 2004 | $38.16 | $57.63 |
| November 2004 | $35.10 | $53.01 |
| October 2004 | $33.39 | $50.56 |
| September 2004 | $31.23 | $47.29 |
| August 2004 | $30.24 | $45.79 |
| July 2004 | $30.69 | $46.61 |
| June 2004 | $30.95 | $47 |
| May 2004 | $28.06 | $42.61 |
| April 2004 | $28.01 | $42.67 |
| March 2004 | $29.48 | $44.91 |
| February 2004 | $29.13 | $44.37 |
| January 2004 | $29.08 | $44.42 |
| December 2003 | $26.01 | $39.73 |
| November 2003 | $23.04 | $35.19 |
| October 2003 | $22.77 | $34.91 |
| September 2003 | $21.46 | $32.89 |
| August 2003 | $22.56 | $34.59 |
| July 2003 | $22.32 | $34.31 |
| June 2003 | $21.15 | $32.51 |
| May 2003 | $19.90 | $30.60 |
| April 2003 | $17.88 | $27.59 |
| March 2003 | $15.63 | $24.11 |
| February 2003 | $14.89 | $22.97 |
| January 2003 | $15.55 | $24.10 |
| December 2002 | $16.10 | $24.95 |
| November 2002 | $18.10 | $28.05 |
| October 2002 | $16.79 | $26.12 |
| September 2002 | $16.14 | $25.10 |
| August 2002 | $15.73 | $24.47 |
| July 2002 | $16.97 | $26.50 |
| June 2002 | $17.73 | $27.69 |
| May 2002 | $19.46 | $30.40 |
| April 2002 | $21.26 | $33.31 |
| March 2002 | $20.84 | $32.65 |
| February 2002 | $17.41 | $27.29 |
| January 2002 | $17.19 | $27.04 |
| December 2001 | $17.85 | $28.08 |
| November 2001 | $16.60 | $26.11 |
| October 2001 | $13.79 | $21.78 |
| September 2001 | $13.94 | $22.02 |
| August 2001 | $19.80 | $31.28 |
| July 2001 | $21.08 | $33.40 |
| June 2001 | $19.37 | $30.70 |
| May 2001 | $17.81 | $28.23 |
| April 2001 | $16.66 | $26.50 |
| March 2001 | $17.40 | $27.67 |
| February 2001 | $20.96 | $33.34 |
| January 2001 | $20.21 | $32.26 |
| December 2000 | $19.30 | $30.81 |
| November 2000 | $14.21 | $22.69 |
| October 2000 | $15.48 | $24.81 |
| September 2000 | $15.36 | $24.62 |
| August 2000 | $12.44 | $19.94 |
| July 2000 | $11.60 | $18.69 |
| June 2000 | $12.10 | $19.50 |
| May 2000 | $16.84 | $27.12 |
| April 2000 | $15.38 | $24.88 |
| March 2000 | $15.34 | $24.81 |
| February 2000 | $17.81 | $28.81 |
| January 2000 | $27.76 | $45.06 |
| December 1999 | $29.45 | $47.81 |
| November 1999 | $27.18 | $44.12 |
| October 1999 | $27.35 | $44.50 |
| September 1999 | $26.74 | $43.50 |
| August 1999 | $27.47 | $44.69 |
| July 1999 | $28.49 | $46.44 |
| June 1999 | $29.75 | $48.50 |
| May 1999 | $25.15 | $41 |
| April 1999 | $25.63 | $41.88 |
| March 1999 | $29.73 | $48.56 |
| February 1999 | $27.24 | $44.50 |
| January 1999 | $29.97 | $49.06 |
| December 1998 | $29.32 | $48 |
| November 1998 | $21.07 | $34.50 |
| October 1998 | $19.72 | $32.38 |
| September 1998 | $19.38 | $31.81 |
| August 1998 | $17.59 | $28.88 |
| July 1998 | $22.49 | $37 |
| June 1998 | $24.09 | $39.62 |
| May 1998 | $20.59 | $67.75 |
| April 1998 | $21.10 | $69.56 |
| March 1998 | $21.15 | $69.75 |
| February 1998 | $17.86 | $58.88 |
| January 1998 | $16.88 | $55.81 |
| December 1997 | $16.75 | $55.38 |
| November 1997 | $16.35 | $54.06 |
| October 1997 | $14.63 | $48.50 |
| September 1997 | $13.95 | $46.25 |
| August 1997 | $13.16 | $43.62 |
| July 1997 | $12.67 | $42.12 |
| June 1997 | $12.41 | $41.25 |
| May 1997 | $11.43 | $38 |
| April 1997 | $11.06 | $36.88 |
| March 1997 | $11.14 | $37.12 |
| February 1997 | $10.57 | $35.25 |
| January 1997 | $10.99 | $36.75 |
| December 1996 | $9.87 | $33 |
| November 1996 | $9.46 | $31.62 |
| October 1996 | $8.98 | $30.12 |
| September 1996 | $9.24 | $31 |
| August 1996 | $8.42 | $28.25 |
| July 1996 | $7.98 | $26.88 |
| June 1996 | $8.58 | $28.88 |
| May 1996 | $8.87 | $29.88 |
| April 1996 | $8.59 | $29 |
| March 1996 | $8.14 | $27.50 |
| February 1996 | $8.33 | $28.12 |
| January 1996 | $7.93 | $26.88 |
| December 1995 | $7.19 | $24.38 |
| November 1995 | $7.67 | $26 |
| October 1995 | $6.84 | $23.25 |
| September 1995 | $7.06 | $24 |
| August 1995 | $6.40 | $21.75 |
| July 1995 | $6.63 | $22.62 |
| June 1995 | $6.81 | $23.25 |
| May 1995 | $6.81 | $23.25 |
| April 1995 | $7.27 | $24.88 |
| March 1995 | $6.83 | $23.38 |
| February 1995 | $6.94 | $23.75 |
| January 1995 | $6.12 | $21 |
| December 1994 | $6.19 | $21.25 |
| November 1994 | $6.30 | $43.25 |
| October 1994 | $6.60 | $45.50 |
| September 1994 | $6.37 | $43.88 |
| August 1994 | $6.44 | $44.38 |
| July 1994 | $6.83 | $47.25 |
| June 1994 | $6.40 | $44.25 |
| May 1994 | $6.76 | $46.75 |
| April 1994 | $6.70 | $46.50 |
| March 1994 | $6.40 | $44.38 |
| February 1994 | $6.98 | $48.38 |
| January 1994 | $7.12 | $49.50 |
| December 1993 | $6.81 | $47.38 |
| November 1993 | $6.92 | $48.12 |
| October 1993 | $6.81 | $47.50 |
| September 1993 | $6.31 | $44 |
| August 1993 | $6 | $41.88 |
| July 1993 | $5.79 | $40.50 |
| June 1993 | $5.59 | $39.12 |
| May 1993 | $4.88 | $34.12 |
| April 1993 | $4.66 | $32.75 |
| March 1993 | $4.71 | $33.12 |
| February 1993 | $5.37 | $37.75 |
| January 1993 | $5.05 | $35.62 |
| December 1992 | $4.64 | $32.75 |
| November 1992 | $4.57 | $32.25 |
| October 1992 | $4.20 | $29.75 |
| September 1992 | $3.65 | $25.88 |
| August 1992 | $3.70 | $26.25 |
| July 1992 | $3.91 | $27.88 |
| June 1992 | $3.96 | $28.25 |
| May 1992 | $4.02 | $28.62 |
| April 1992 | $4.10 | $29.38 |
| March 1992 | $4.33 | $31 |
| February 1992 | $4.57 | $32.75 |
| January 1992 | $3.72 | $26.75 |
| December 1991 | $3.65 | $26.25 |
| November 1991 | $3.22 | $23.12 |
| October 1991 | $3.66 | $26.50 |
| September 1991 | $3.51 | $25.38 |
| August 1991 | $3.09 | $22.38 |
| July 1991 | $3.14 | $22.88 |
| June 1991 | $2.89 | $21 |
| May 1991 | $3.26 | $23.75 |
| April 1991 | $3.32 | $24.25 |
| March 1991 | $2.74 | $20 |
| February 1991 | $2.39 | $17.50 |
| January 1991 | $2.28 | $16.75 |
| December 1990 | $1.92 | $14.12 |
| November 1990 | $1.80 | $13.25 |
| October 1990 | $1.70 | $12.62 |
| September 1990 | $1.72 | $12.75 |
| August 1990 | $2.37 | $17.62 |
| July 1990 | $2.79 | $20.88 |
| June 1990 | $3.24 | $24.25 |
| May 1990 | $3.09 | $23.12 |
| April 1990 | $2.62 | $19.75 |
| March 1990 | $2.82 | $21.25 |
| February 1990 | $2.34 | $17.62 |
| January 1990 | $2.44 | $18.50 |
| December 1989 | $2.62 | $19.88 |
| November 1989 | $2.59 | $19.62 |
| October 1989 | $2.67 | $20.25 |
| September 1989 | $3.27 | $24.75 |
| August 1989 | $3.24 | $24.50 |
| July 1989 | $3.04 | $23 |
| June 1989 | $2.54 | $19.25 |
| May 1989 | $2.38 | $18 |
| April 1989 | $2.31 | $17.50 |
| March 1989 | $2.11 | $16 |
| February 1989 | $2.18 | $16.50 |
| January 1989 | $2.38 | $18 |
| December 1988 | $2.05 | $15.50 |
| November 1988 | $1.86 | $14.12 |
| October 1988 | $1.80 | $13.62 |
| September 1988 | $1.95 | $14.75 |
| August 1988 | $1.93 | $14.62 |
| July 1988 | $1.67 | $12.62 |
| June 1988 | $1.73 | $13.12 |
| May 1988 | $1.62 | $12.25 |
| April 1988 | $1.67 | $12.62 |
| March 1988 | $1.78 | $13.50 |
| February 1988 | $1.70 | $12.88 |
| January 1988 | $1.77 | $13.38 |
| December 1987 | $1.58 | $12 |
| November 1987 | $1.19 | $9 |
| October 1987 | $1.35 | $10.25 |
| September 1987 | $2.11 | $16 |
| August 1987 | $2.23 | $16.88 |
| July 1987 | $1.91 | $14.50 |
CCL
Price: $14.12
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.32 USD
P/E Ratio: -255.17
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Travel Services
Volume: 35.9 million
Ebitda: 1.1 billionMarket Capitalization: 20.4 billion
Average Dividend Frequency: 4