Carnival Corporation & plc ( CCL) - Price History
Monthly price history for CCL (Carnival Corporation & plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $26.04 | $26.04 |
| September 2026 | $24.54 | $24.54 |
| August 2026 | $23.89 | $23.89 |
| July 2026 | $27.66 | $27.81 |
| June 2026 | $28.42 | $28.57 |
| May 2026 | $27.91 | $28.06 |
| April 2026 | $26.21 | $26.51 |
| March 2026 | $25.59 | $25.88 |
| February 2026 | $31.20 | $31.55 |
| January 2026 | $29.54 | $30.02 |
| December 2025 | $30.06 | $30.54 |
| November 2025 | $25.37 | $25.78 |
| October 2025 | $28.37 | $28.83 |
| September 2025 | $28.45 | $28.91 |
| August 2025 | $31.39 | $31.89 |
| July 2025 | $29.30 | $29.77 |
| June 2025 | $27.68 | $28.12 |
| May 2025 | $22.85 | $23.22 |
| April 2025 | $18.05 | $18.34 |
| March 2025 | $19.22 | $19.53 |
| February 2025 | $23.55 | $23.93 |
| January 2025 | $27.23 | $27.67 |
| December 2024 | $24.53 | $24.92 |
| November 2024 | $25.03 | $25.43 |
| October 2024 | $21.65 | $22 |
| September 2024 | $18.19 | $18.48 |
| August 2024 | $16.24 | $16.50 |
| July 2024 | $16.40 | $16.66 |
| June 2024 | $18.42 | $18.72 |
| May 2024 | $14.84 | $15.08 |
| April 2024 | $14.59 | $14.82 |
| March 2024 | $16.08 | $16.34 |
| February 2024 | $15.61 | $15.86 |
| January 2024 | $16.32 | $16.58 |
| December 2023 | $18.25 | $18.54 |
| November 2023 | $14.82 | $15.06 |
| October 2023 | $11.28 | $11.46 |
| September 2023 | $13.50 | $13.72 |
| August 2023 | $15.57 | $15.82 |
| July 2023 | $18.54 | $18.84 |
| June 2023 | $18.53 | $18.83 |
| May 2023 | $11.05 | $11.23 |
| April 2023 | $9.06 | $9.21 |
| March 2023 | $9.99 | $10.15 |
| February 2023 | $10.45 | $10.62 |
| January 2023 | $10.65 | $10.82 |
| December 2022 | $7.93 | $8.06 |
| November 2022 | $9.77 | $9.93 |
| October 2022 | $8.92 | $9.06 |
| September 2022 | $6.92 | $7.03 |
| August 2022 | $9.31 | $9.46 |
| July 2022 | $8.92 | $9.06 |
| June 2022 | $8.51 | $8.65 |
| May 2022 | $13.66 | $13.88 |
| April 2022 | $17.03 | $17.30 |
| March 2022 | $19.90 | $20.22 |
| February 2022 | $20.01 | $20.33 |
| January 2022 | $19.50 | $19.81 |
| December 2021 | $19.80 | $20.12 |
| November 2021 | $17.34 | $17.62 |
| October 2021 | $21.81 | $22.16 |
| September 2021 | $24.61 | $25.01 |
| August 2021 | $23.76 | $24.14 |
| July 2021 | $21.31 | $21.65 |
| June 2021 | $25.94 | $26.36 |
| May 2021 | $29.09 | $29.56 |
| April 2021 | $27.52 | $27.96 |
| March 2021 | $26.12 | $26.54 |
| February 2021 | $26.33 | $26.75 |
| January 2021 | $18.38 | $18.67 |
| December 2020 | $21.32 | $21.66 |
| November 2020 | $19.66 | $19.98 |
| October 2020 | $13.49 | $13.71 |
| September 2020 | $14.94 | $15.18 |
| August 2020 | $16.22 | $16.48 |
| July 2020 | $13.66 | $13.88 |
| June 2020 | $16.16 | $16.42 |
| May 2020 | $15.49 | $15.74 |
| April 2020 | $15.65 | $15.90 |
| March 2020 | $12.96 | $13.17 |
| February 2020 | $32.93 | $33.46 |
| January 2020 | $42.35 | $43.53 |
| December 2019 | $49.45 | $50.83 |
| November 2019 | $43.86 | $45.08 |
| October 2019 | $41.25 | $42.89 |
| September 2019 | $42.04 | $43.71 |
| August 2019 | $42.39 | $44.08 |
| July 2019 | $44.93 | $47.23 |
| June 2019 | $44.28 | $46.55 |
| May 2019 | $48.69 | $51.19 |
| April 2019 | $51.69 | $54.86 |
| March 2019 | $47.79 | $50.72 |
| February 2019 | $54.42 | $57.76 |
| January 2019 | $53.79 | $57.58 |
| December 2018 | $46.06 | $49.30 |
| November 2018 | $56.32 | $60.29 |
| October 2018 | $51.92 | $56.04 |
| September 2018 | $59.08 | $63.77 |
| August 2018 | $56.96 | $61.49 |
| July 2018 | $54.44 | $59.24 |
| June 2018 | $52.66 | $57.31 |
| May 2018 | $57.23 | $62.28 |
| April 2018 | $57.50 | $63.06 |
| March 2018 | $59.80 | $65.58 |
| February 2018 | $61.01 | $66.91 |
| January 2018 | $64.87 | $71.61 |
| December 2017 | $60.12 | $66.37 |
| November 2017 | $59.46 | $65.64 |
| October 2017 | $59.74 | $66.39 |
| September 2017 | $58.10 | $64.57 |
| August 2017 | $62.52 | $69.48 |
| July 2017 | $59.74 | $66.78 |
| June 2017 | $58.66 | $65.57 |
| May 2017 | $57.31 | $64.07 |
| April 2017 | $54.90 | $61.77 |
| March 2017 | $52.36 | $58.91 |
| February 2017 | $49.73 | $55.95 |
| January 2017 | $48.91 | $55.38 |
| December 2016 | $45.98 | $52.06 |
| November 2016 | $45.40 | $51.41 |
| October 2016 | $43.07 | $49.10 |
| September 2016 | $42.82 | $48.82 |
| August 2016 | $41.93 | $47.80 |
| July 2016 | $40.68 | $46.72 |
| June 2016 | $38.49 | $44.20 |
| May 2016 | $41.57 | $47.74 |
| April 2016 | $42.42 | $49.05 |
| March 2016 | $45.63 | $52.77 |
| February 2016 | $41.47 | $47.96 |
| January 2016 | $41.34 | $48.13 |
| December 2015 | $46.80 | $54.48 |
| November 2015 | $43.40 | $50.53 |
| October 2015 | $46.18 | $54.08 |
| September 2015 | $42.44 | $49.70 |
| August 2015 | $42.04 | $49.23 |
| July 2015 | $45.24 | $53.29 |
| June 2015 | $41.93 | $49.39 |
| May 2015 | $39.33 | $46.33 |
| April 2015 | $37.14 | $43.97 |
| March 2015 | $40.41 | $47.84 |
| February 2015 | $37.16 | $43.99 |
| January 2015 | $36.92 | $43.96 |
| December 2014 | $38.06 | $45.33 |
| November 2014 | $37.08 | $44.16 |
| October 2014 | $33.52 | $40.15 |
| September 2014 | $33.53 | $40.17 |
| August 2014 | $31.62 | $37.88 |
| July 2014 | $30.04 | $36.22 |
| June 2014 | $31.22 | $37.65 |
| May 2014 | $33.20 | $40.03 |
| April 2014 | $32.39 | $39.31 |
| March 2014 | $31.20 | $37.86 |
| February 2014 | $32.68 | $39.66 |
| January 2014 | $32.09 | $39.19 |
| December 2013 | $32.89 | $40.17 |
| November 2013 | $29.57 | $36.11 |
| October 2013 | $28.17 | $34.65 |
| September 2013 | $26.54 | $32.64 |
| August 2013 | $29.34 | $36.09 |
| July 2013 | $29.90 | $37.03 |
| June 2013 | $27.69 | $34.29 |
| May 2013 | $26.72 | $33.10 |
| April 2013 | $27.66 | $34.51 |
| March 2013 | $27.49 | $34.30 |
| February 2013 | $28.67 | $35.77 |
| January 2013 | $30.82 | $38.72 |
| December 2012 | $29.27 | $36.77 |
| November 2012 | $30.36 | $38.66 |
| October 2012 | $29.55 | $37.87 |
| September 2012 | $28.43 | $36.43 |
| August 2012 | $27.06 | $34.68 |
| July 2012 | $25.78 | $33.28 |
| June 2012 | $26.55 | $34.27 |
| May 2012 | $24.86 | $32.09 |
| April 2012 | $24.97 | $32.49 |
| March 2012 | $24.66 | $32.08 |
| February 2012 | $23.28 | $30.29 |
| January 2012 | $23.02 | $30.20 |
| December 2011 | $24.88 | $32.64 |
| November 2011 | $25.31 | $33.20 |
| October 2011 | $26.63 | $35.21 |
| September 2011 | $22.92 | $30.30 |
| August 2011 | $24.98 | $33.03 |
| July 2011 | $24.98 | $33.30 |
| June 2011 | $28.23 | $37.63 |
| May 2011 | $29.12 | $38.81 |
| April 2011 | $28.39 | $38.07 |
| March 2011 | $28.60 | $38.36 |
| February 2011 | $31.82 | $42.67 |
| January 2011 | $33.16 | $44.71 |
| December 2010 | $34.20 | $46.11 |
| November 2010 | $30.64 | $41.31 |
| October 2010 | $31.94 | $43.17 |
| September 2010 | $28.26 | $38.19 |
| August 2010 | $23.07 | $31.18 |
| July 2010 | $25.58 | $34.68 |
| June 2010 | $22.31 | $30.24 |
| May 2010 | $26.72 | $36.23 |
| April 2010 | $30.68 | $41.70 |
| March 2010 | $28.60 | $38.88 |
| February 2010 | $26.45 | $35.96 |
| January 2010 | $24.45 | $33.33 |
| December 2009 | $23.24 | $31.69 |
| November 2009 | $23.49 | $32.03 |
| October 2009 | $21.36 | $29.12 |
| September 2009 | $24.41 | $33.28 |
| August 2009 | $21.45 | $29.25 |
| July 2009 | $20.53 | $27.99 |
| June 2009 | $18.90 | $25.77 |
| May 2009 | $18.66 | $25.44 |
| April 2009 | $19.72 | $26.88 |
| March 2009 | $15.84 | $21.60 |
| February 2009 | $14.35 | $19.56 |
| January 2009 | $13.34 | $18.19 |
| December 2008 | $17.84 | $24.32 |
| November 2008 | $15.40 | $21 |
| October 2008 | $18.23 | $25.40 |
| September 2008 | $25.38 | $35.35 |
| August 2008 | $26.60 | $37.06 |
| July 2008 | $26.23 | $36.94 |
| June 2008 | $23.40 | $32.96 |
| May 2008 | $28.44 | $40.06 |
| April 2008 | $28.23 | $40.17 |
| March 2008 | $28.45 | $40.48 |
| February 2008 | $27.66 | $39.35 |
| January 2008 | $30.91 | $44.40 |
| December 2007 | $30.97 | $44.49 |
| November 2007 | $31.41 | $45.12 |
| October 2007 | $33.10 | $47.98 |
| September 2007 | $33.40 | $48.43 |
| August 2007 | $31.45 | $45.59 |
| July 2007 | $30.32 | $44.31 |
| June 2007 | $33.38 | $48.77 |
| May 2007 | $34.52 | $50.44 |
| April 2007 | $33.21 | $48.89 |
| March 2007 | $31.83 | $46.86 |
| February 2007 | $31.55 | $46.44 |
| January 2007 | $34.83 | $51.56 |
| December 2006 | $33.13 | $49.05 |
| November 2006 | $33.09 | $48.99 |
| October 2006 | $32.79 | $48.82 |
| September 2006 | $31.59 | $47.03 |
| August 2006 | $28.15 | $41.90 |
| July 2006 | $26 | $38.96 |
| June 2006 | $27.85 | $41.74 |
| May 2006 | $26.63 | $39.91 |
| April 2006 | $31.06 | $46.82 |
| March 2006 | $31.42 | $47.37 |
| February 2006 | $34.26 | $51.65 |
| January 2006 | $34.17 | $51.76 |
| December 2005 | $35.30 | $53.47 |
| November 2005 | $35.97 | $54.49 |
| October 2005 | $32.64 | $49.67 |
| September 2005 | $32.84 | $49.98 |
| August 2005 | $32.42 | $49.34 |
| July 2005 | $34.29 | $52.40 |
| June 2005 | $35.70 | $54.55 |
| May 2005 | $34.62 | $52.90 |
| April 2005 | $31.86 | $48.88 |
| March 2005 | $33.77 | $51.81 |
| February 2005 | $35.45 | $54.38 |
| January 2005 | $37.45 | $57.60 |
| December 2004 | $37.47 | $57.63 |
| November 2004 | $34.46 | $53.01 |
| October 2004 | $32.78 | $50.56 |
| September 2004 | $30.66 | $47.29 |
| August 2004 | $29.68 | $45.79 |
| July 2004 | $30.13 | $46.61 |
| June 2004 | $30.38 | $47 |
| May 2004 | $27.54 | $42.61 |
| April 2004 | $27.50 | $42.67 |
| March 2004 | $28.94 | $44.91 |
| February 2004 | $28.59 | $44.37 |
| January 2004 | $28.55 | $44.42 |
| December 2003 | $25.53 | $39.73 |
| November 2003 | $22.62 | $35.19 |
| October 2003 | $22.35 | $34.91 |
| September 2003 | $21.06 | $32.89 |
| August 2003 | $22.15 | $34.59 |
| July 2003 | $21.90 | $34.31 |
| June 2003 | $20.76 | $32.51 |
| May 2003 | $19.54 | $30.60 |
| April 2003 | $17.55 | $27.59 |
| March 2003 | $15.34 | $24.11 |
| February 2003 | $14.61 | $22.97 |
| January 2003 | $15.26 | $24.10 |
| December 2002 | $15.80 | $24.95 |
| November 2002 | $17.76 | $28.05 |
| October 2002 | $16.48 | $26.12 |
| September 2002 | $15.83 | $25.10 |
| August 2002 | $15.44 | $24.47 |
| July 2002 | $16.65 | $26.50 |
| June 2002 | $17.40 | $27.69 |
| May 2002 | $19.10 | $30.40 |
| April 2002 | $20.86 | $33.31 |
| March 2002 | $20.44 | $32.65 |
| February 2002 | $17.09 | $27.29 |
| January 2002 | $16.86 | $27.04 |
| December 2001 | $17.51 | $28.08 |
| November 2001 | $16.28 | $26.11 |
| October 2001 | $13.53 | $21.78 |
| September 2001 | $13.68 | $22.02 |
| August 2001 | $19.43 | $31.28 |
| July 2001 | $20.68 | $33.40 |
| June 2001 | $19 | $30.70 |
| May 2001 | $17.48 | $28.23 |
| April 2001 | $16.34 | $26.50 |
| March 2001 | $17.07 | $27.67 |
| February 2001 | $20.56 | $33.34 |
| January 2001 | $19.83 | $32.26 |
| December 2000 | $18.94 | $30.81 |
| November 2000 | $13.94 | $22.69 |
| October 2000 | $15.18 | $24.81 |
| September 2000 | $15.07 | $24.62 |
| August 2000 | $12.21 | $19.95 |
| July 2000 | $11.34 | $18.62 |
| June 2000 | $11.87 | $19.50 |
| May 2000 | $16.51 | $27.12 |
| April 2000 | $15.08 | $24.88 |
| March 2000 | $15.04 | $24.81 |
| February 2000 | $17.47 | $28.81 |
| January 2000 | $27.22 | $45.06 |
| December 1999 | $28.88 | $47.81 |
| November 1999 | $26.66 | $44.12 |
| October 1999 | $26.82 | $44.50 |
| September 1999 | $26.22 | $43.50 |
| August 1999 | $26.94 | $44.69 |
| July 1999 | $27.94 | $46.44 |
| June 1999 | $29.18 | $48.50 |
| May 1999 | $24.67 | $41 |
| April 1999 | $25.14 | $41.88 |
| March 1999 | $29.15 | $48.56 |
| February 1999 | $26.71 | $44.50 |
| January 1999 | $29.39 | $49.06 |
| December 1998 | $28.75 | $48 |
| November 1998 | $20.62 | $34.50 |
| October 1998 | $19.35 | $32.38 |
| September 1998 | $19.01 | $31.81 |
| August 1998 | $17.26 | $28.88 |
| July 1998 | $22.06 | $37 |
| June 1998 | $23.63 | $39.62 |
| May 1998 | $20.20 | $67.75 |
| April 1998 | $20.70 | $69.56 |
| March 1998 | $20.75 | $69.75 |
| February 1998 | $17.52 | $58.88 |
| January 1998 | $16.56 | $55.81 |
| December 1997 | $16.43 | $55.38 |
| November 1997 | $16.04 | $54.06 |
| October 1997 | $14.35 | $48.50 |
| September 1997 | $13.68 | $46.25 |
| August 1997 | $12.91 | $43.62 |
| July 1997 | $12.43 | $42.12 |
| June 1997 | $12.17 | $41.25 |
| May 1997 | $11.22 | $38 |
| April 1997 | $10.85 | $36.88 |
| March 1997 | $10.92 | $37.12 |
| February 1997 | $10.37 | $35.25 |
| January 1997 | $10.78 | $36.75 |
| December 1996 | $9.68 | $33 |
| November 1996 | $9.28 | $31.62 |
| October 1996 | $8.80 | $30.12 |
| September 1996 | $9.06 | $31 |
| August 1996 | $8.26 | $28.25 |
| July 1996 | $7.83 | $26.88 |
| June 1996 | $8.41 | $28.88 |
| May 1996 | $8.70 | $29.88 |
| April 1996 | $8.42 | $29 |
| March 1996 | $7.99 | $27.50 |
| February 1996 | $8.17 | $28.12 |
| January 1996 | $7.78 | $26.88 |
| December 1995 | $7.06 | $24.38 |
| November 1995 | $7.53 | $26 |
| October 1995 | $6.71 | $23.25 |
| September 1995 | $6.92 | $24 |
| August 1995 | $6.27 | $21.75 |
| July 1995 | $6.50 | $22.62 |
| June 1995 | $6.68 | $23.25 |
| May 1995 | $6.68 | $23.25 |
| April 1995 | $7.13 | $24.88 |
| March 1995 | $6.70 | $23.38 |
| February 1995 | $6.81 | $23.75 |
| January 1995 | $6 | $21 |
| December 1994 | $6.07 | $21.25 |
| November 1994 | $6.18 | $43.25 |
| October 1994 | $6.48 | $45.50 |
| September 1994 | $6.24 | $43.88 |
| August 1994 | $6.32 | $44.38 |
| July 1994 | $6.70 | $47.25 |
| June 1994 | $6.28 | $44.25 |
| May 1994 | $6.63 | $46.75 |
| April 1994 | $6.58 | $46.50 |
| March 1994 | $6.28 | $44.38 |
| February 1994 | $6.84 | $48.38 |
| January 1994 | $6.98 | $49.50 |
| December 1993 | $6.68 | $47.38 |
| November 1993 | $6.79 | $48.12 |
| October 1993 | $6.68 | $47.50 |
| September 1993 | $6.19 | $44 |
| August 1993 | $5.89 | $41.88 |
| July 1993 | $5.68 | $40.50 |
| June 1993 | $5.48 | $39.12 |
| May 1993 | $4.78 | $34.12 |
| April 1993 | $4.57 | $32.75 |
| March 1993 | $4.62 | $33.12 |
| February 1993 | $5.27 | $37.75 |
| January 1993 | $4.95 | $35.62 |
| December 1992 | $4.55 | $32.75 |
| November 1992 | $4.48 | $32.25 |
| October 1992 | $4.12 | $29.75 |
| September 1992 | $3.58 | $25.88 |
| August 1992 | $3.63 | $26.25 |
| July 1992 | $3.84 | $27.88 |
| June 1992 | $3.89 | $28.25 |
| May 1992 | $3.94 | $28.62 |
| April 1992 | $4.02 | $29.38 |
| March 1992 | $4.25 | $31 |
| February 1992 | $4.49 | $32.75 |
| January 1992 | $3.65 | $26.75 |
| December 1991 | $3.58 | $26.25 |
| November 1991 | $3.15 | $23.12 |
| October 1991 | $3.59 | $26.50 |
| September 1991 | $3.44 | $25.38 |
| August 1991 | $3.04 | $22.38 |
| July 1991 | $3.08 | $22.88 |
| June 1991 | $2.83 | $21 |
| May 1991 | $3.20 | $23.75 |
| April 1991 | $3.25 | $24.25 |
| March 1991 | $2.68 | $20 |
| February 1991 | $2.35 | $17.50 |
| January 1991 | $2.23 | $16.75 |
| December 1990 | $1.88 | $14.12 |
| November 1990 | $1.77 | $13.25 |
| October 1990 | $1.67 | $12.62 |
| September 1990 | $1.65 | $12.50 |
| August 1990 | $2.33 | $17.62 |
| July 1990 | $2.74 | $20.88 |
| June 1990 | $3.18 | $24.25 |
| May 1990 | $3.03 | $23.12 |
| April 1990 | $2.58 | $19.75 |
| March 1990 | $2.77 | $21.25 |
| February 1990 | $2.30 | $17.62 |
| January 1990 | $2.40 | $18.50 |
| December 1989 | $2.57 | $19.88 |
| November 1989 | $2.54 | $19.62 |
| October 1989 | $2.61 | $20.25 |
| September 1989 | $3.19 | $24.75 |
| August 1989 | $3.16 | $24.50 |
| July 1989 | $2.95 | $23 |
| June 1989 | $2.47 | $19.25 |
| May 1989 | $2.31 | $18 |
| April 1989 | $2.23 | $17.50 |
| March 1989 | $2.04 | $16 |
| February 1989 | $2.10 | $16.50 |
| January 1989 | $2.28 | $18 |
| December 1988 | $1.96 | $15.50 |
| November 1988 | $1.76 | $14.12 |
| October 1988 | $1.69 | $13.62 |
| September 1988 | $1.83 | $14.75 |
| August 1988 | $1.81 | $14.62 |
| July 1988 | $1.55 | $12.62 |
| June 1988 | $1.61 | $13.12 |
| May 1988 | $1.51 | $12.25 |
| April 1988 | $1.54 | $12.62 |
| March 1988 | $1.65 | $13.50 |
| February 1988 | $1.57 | $12.88 |
| January 1988 | $1.62 | $13.38 |
| December 1987 | $1.45 | $12 |
| November 1987 | $1.09 | $9 |
| October 1987 | $1.24 | $10.25 |
| September 1987 | $1.94 | $16 |
| August 1987 | $2.04 | $16.88 |
| July 1987 | $1.75 | $14.50 |
CCL
Price: $26.04
52 week price:
Dividend Yield: 1.79%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 2.27 USD
P/E Ratio: 11.35
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Travel Services
Country: United States
Volume: 35.9 million
Ebitda: 1.1 billionMarket Capitalization: 34.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1