Carnival Corporation & plc ( CCL) - Price History
Monthly price history for CCL (Carnival Corporation & plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $26.13 | $26.13 |
| June 2026 | $28.57 | $28.57 |
| May 2026 | $28.06 | $28.06 |
| April 2026 | $26.35 | $26.51 |
| March 2026 | $25.72 | $25.88 |
| February 2026 | $31.36 | $31.55 |
| January 2026 | $29.70 | $30.02 |
| December 2025 | $30.21 | $30.54 |
| November 2025 | $25.50 | $25.78 |
| October 2025 | $28.52 | $28.83 |
| September 2025 | $28.60 | $28.91 |
| August 2025 | $31.55 | $31.89 |
| July 2025 | $29.45 | $29.77 |
| June 2025 | $27.82 | $28.12 |
| May 2025 | $22.97 | $23.22 |
| April 2025 | $18.14 | $18.34 |
| March 2025 | $19.32 | $19.53 |
| February 2025 | $23.68 | $23.93 |
| January 2025 | $27.38 | $27.67 |
| December 2024 | $24.65 | $24.92 |
| November 2024 | $25.16 | $25.43 |
| October 2024 | $21.76 | $22 |
| September 2024 | $18.28 | $18.48 |
| August 2024 | $16.32 | $16.50 |
| July 2024 | $16.48 | $16.66 |
| June 2024 | $18.52 | $18.72 |
| May 2024 | $14.92 | $15.08 |
| April 2024 | $14.66 | $14.82 |
| March 2024 | $16.17 | $16.34 |
| February 2024 | $15.69 | $15.86 |
| January 2024 | $16.40 | $16.58 |
| December 2023 | $18.34 | $18.54 |
| November 2023 | $14.90 | $15.06 |
| October 2023 | $11.34 | $11.46 |
| September 2023 | $13.57 | $13.72 |
| August 2023 | $15.65 | $15.82 |
| July 2023 | $18.64 | $18.84 |
| June 2023 | $18.63 | $18.83 |
| May 2023 | $11.11 | $11.23 |
| April 2023 | $9.11 | $9.21 |
| March 2023 | $10.04 | $10.15 |
| February 2023 | $10.51 | $10.62 |
| January 2023 | $10.70 | $10.82 |
| December 2022 | $7.97 | $8.06 |
| November 2022 | $9.82 | $9.93 |
| October 2022 | $8.96 | $9.06 |
| September 2022 | $6.96 | $7.03 |
| August 2022 | $9.36 | $9.46 |
| July 2022 | $8.96 | $9.06 |
| June 2022 | $8.56 | $8.65 |
| May 2022 | $13.73 | $13.88 |
| April 2022 | $17.12 | $17.30 |
| March 2022 | $20 | $20.22 |
| February 2022 | $20.11 | $20.33 |
| January 2022 | $19.60 | $19.81 |
| December 2021 | $19.90 | $20.12 |
| November 2021 | $17.43 | $17.62 |
| October 2021 | $21.92 | $22.16 |
| September 2021 | $24.74 | $25.01 |
| August 2021 | $23.88 | $24.14 |
| July 2021 | $21.42 | $21.65 |
| June 2021 | $26.08 | $26.36 |
| May 2021 | $29.24 | $29.56 |
| April 2021 | $27.66 | $27.96 |
| March 2021 | $26.26 | $26.54 |
| February 2021 | $26.46 | $26.75 |
| January 2021 | $18.47 | $18.67 |
| December 2020 | $21.43 | $21.66 |
| November 2020 | $19.77 | $19.98 |
| October 2020 | $13.56 | $13.71 |
| September 2020 | $15.02 | $15.18 |
| August 2020 | $16.30 | $16.48 |
| July 2020 | $13.73 | $13.88 |
| June 2020 | $16.24 | $16.42 |
| May 2020 | $15.57 | $15.74 |
| April 2020 | $15.73 | $15.90 |
| March 2020 | $13.03 | $13.17 |
| February 2020 | $33.10 | $33.46 |
| January 2020 | $42.57 | $43.53 |
| December 2019 | $49.71 | $50.83 |
| November 2019 | $44.08 | $45.08 |
| October 2019 | $41.46 | $42.89 |
| September 2019 | $42.26 | $43.71 |
| August 2019 | $42.61 | $44.08 |
| July 2019 | $45.16 | $47.23 |
| June 2019 | $44.51 | $46.55 |
| May 2019 | $48.95 | $51.19 |
| April 2019 | $51.96 | $54.86 |
| March 2019 | $48.04 | $50.72 |
| February 2019 | $54.71 | $57.76 |
| January 2019 | $54.07 | $57.58 |
| December 2018 | $46.30 | $49.30 |
| November 2018 | $56.62 | $60.29 |
| October 2018 | $52.19 | $56.04 |
| September 2018 | $59.38 | $63.77 |
| August 2018 | $57.26 | $61.49 |
| July 2018 | $54.72 | $59.24 |
| June 2018 | $52.94 | $57.31 |
| May 2018 | $57.53 | $62.28 |
| April 2018 | $57.80 | $63.06 |
| March 2018 | $60.11 | $65.58 |
| February 2018 | $61.33 | $66.91 |
| January 2018 | $65.21 | $71.61 |
| December 2017 | $60.44 | $66.37 |
| November 2017 | $59.78 | $65.64 |
| October 2017 | $60.05 | $66.39 |
| September 2017 | $58.40 | $64.57 |
| August 2017 | $62.85 | $69.48 |
| July 2017 | $60.05 | $66.78 |
| June 2017 | $58.96 | $65.57 |
| May 2017 | $57.61 | $64.07 |
| April 2017 | $55.19 | $61.77 |
| March 2017 | $52.63 | $58.91 |
| February 2017 | $49.99 | $55.95 |
| January 2017 | $49.17 | $55.38 |
| December 2016 | $46.22 | $52.06 |
| November 2016 | $45.64 | $51.41 |
| October 2016 | $43.29 | $49.10 |
| September 2016 | $43.05 | $48.82 |
| August 2016 | $42.15 | $47.80 |
| July 2016 | $40.89 | $46.72 |
| June 2016 | $38.69 | $44.20 |
| May 2016 | $41.79 | $47.74 |
| April 2016 | $42.64 | $49.05 |
| March 2016 | $45.87 | $52.77 |
| February 2016 | $41.69 | $47.96 |
| January 2016 | $41.56 | $48.13 |
| December 2015 | $47.04 | $54.48 |
| November 2015 | $43.63 | $50.53 |
| October 2015 | $46.42 | $54.08 |
| September 2015 | $42.66 | $49.70 |
| August 2015 | $42.26 | $49.23 |
| July 2015 | $45.48 | $53.29 |
| June 2015 | $42.15 | $49.39 |
| May 2015 | $39.54 | $46.33 |
| April 2015 | $37.33 | $43.97 |
| March 2015 | $40.62 | $47.84 |
| February 2015 | $37.35 | $43.99 |
| January 2015 | $37.11 | $43.96 |
| December 2014 | $38.26 | $45.33 |
| November 2014 | $37.28 | $44.16 |
| October 2014 | $33.69 | $40.15 |
| September 2014 | $33.71 | $40.17 |
| August 2014 | $31.79 | $37.88 |
| July 2014 | $30.19 | $36.22 |
| June 2014 | $31.38 | $37.65 |
| May 2014 | $33.37 | $40.03 |
| April 2014 | $32.56 | $39.31 |
| March 2014 | $31.36 | $37.86 |
| February 2014 | $32.85 | $39.66 |
| January 2014 | $32.26 | $39.19 |
| December 2013 | $33.06 | $40.17 |
| November 2013 | $29.72 | $36.11 |
| October 2013 | $28.32 | $34.65 |
| September 2013 | $26.68 | $32.64 |
| August 2013 | $29.50 | $36.09 |
| July 2013 | $30.06 | $37.03 |
| June 2013 | $27.83 | $34.29 |
| May 2013 | $26.86 | $33.10 |
| April 2013 | $27.80 | $34.51 |
| March 2013 | $27.63 | $34.30 |
| February 2013 | $28.82 | $35.77 |
| January 2013 | $30.98 | $38.72 |
| December 2012 | $29.42 | $36.77 |
| November 2012 | $30.52 | $38.66 |
| October 2012 | $29.70 | $37.87 |
| September 2012 | $28.58 | $36.43 |
| August 2012 | $27.20 | $34.68 |
| July 2012 | $25.92 | $33.28 |
| June 2012 | $26.69 | $34.27 |
| May 2012 | $24.99 | $32.09 |
| April 2012 | $25.10 | $32.49 |
| March 2012 | $24.79 | $32.08 |
| February 2012 | $23.40 | $30.29 |
| January 2012 | $23.14 | $30.20 |
| December 2011 | $25.01 | $32.64 |
| November 2011 | $25.44 | $33.20 |
| October 2011 | $26.77 | $35.21 |
| September 2011 | $23.04 | $30.30 |
| August 2011 | $25.12 | $33.03 |
| July 2011 | $25.12 | $33.30 |
| June 2011 | $28.38 | $37.63 |
| May 2011 | $29.27 | $38.81 |
| April 2011 | $28.54 | $38.07 |
| March 2011 | $28.75 | $38.36 |
| February 2011 | $31.98 | $42.67 |
| January 2011 | $33.33 | $44.71 |
| December 2010 | $34.38 | $46.11 |
| November 2010 | $30.80 | $41.31 |
| October 2010 | $32.11 | $43.17 |
| September 2010 | $28.40 | $38.19 |
| August 2010 | $23.19 | $31.18 |
| July 2010 | $25.72 | $34.68 |
| June 2010 | $22.42 | $30.24 |
| May 2010 | $26.86 | $36.23 |
| April 2010 | $30.84 | $41.70 |
| March 2010 | $28.75 | $38.88 |
| February 2010 | $26.59 | $35.96 |
| January 2010 | $24.57 | $33.33 |
| December 2009 | $23.36 | $31.69 |
| November 2009 | $23.62 | $32.03 |
| October 2009 | $21.47 | $29.12 |
| September 2009 | $24.54 | $33.28 |
| August 2009 | $21.57 | $29.25 |
| July 2009 | $20.64 | $27.99 |
| June 2009 | $19 | $25.77 |
| May 2009 | $18.76 | $25.44 |
| April 2009 | $19.82 | $26.88 |
| March 2009 | $15.93 | $21.60 |
| February 2009 | $14.42 | $19.56 |
| January 2009 | $13.41 | $18.19 |
| December 2008 | $17.93 | $24.32 |
| November 2008 | $15.48 | $21 |
| October 2008 | $18.33 | $25.40 |
| September 2008 | $25.51 | $35.35 |
| August 2008 | $26.74 | $37.06 |
| July 2008 | $26.37 | $36.94 |
| June 2008 | $23.53 | $32.96 |
| May 2008 | $28.59 | $40.06 |
| April 2008 | $28.38 | $40.17 |
| March 2008 | $28.60 | $40.48 |
| February 2008 | $27.80 | $39.35 |
| January 2008 | $31.07 | $44.40 |
| December 2007 | $31.13 | $44.49 |
| November 2007 | $31.57 | $45.12 |
| October 2007 | $33.27 | $47.98 |
| September 2007 | $33.58 | $48.43 |
| August 2007 | $31.61 | $45.59 |
| July 2007 | $30.48 | $44.31 |
| June 2007 | $33.55 | $48.77 |
| May 2007 | $34.70 | $50.44 |
| April 2007 | $33.39 | $48.89 |
| March 2007 | $32 | $46.86 |
| February 2007 | $31.71 | $46.44 |
| January 2007 | $35.01 | $51.56 |
| December 2006 | $33.31 | $49.05 |
| November 2006 | $33.27 | $48.99 |
| October 2006 | $32.97 | $48.82 |
| September 2006 | $31.76 | $47.03 |
| August 2006 | $28.29 | $41.90 |
| July 2006 | $26.13 | $38.96 |
| June 2006 | $28 | $41.74 |
| May 2006 | $26.77 | $39.91 |
| April 2006 | $31.22 | $46.82 |
| March 2006 | $31.58 | $47.37 |
| February 2006 | $34.44 | $51.65 |
| January 2006 | $34.35 | $51.76 |
| December 2005 | $35.48 | $53.47 |
| November 2005 | $36.16 | $54.49 |
| October 2005 | $32.81 | $49.67 |
| September 2005 | $33.01 | $49.98 |
| August 2005 | $32.59 | $49.34 |
| July 2005 | $34.47 | $52.40 |
| June 2005 | $35.88 | $54.55 |
| May 2005 | $34.80 | $52.90 |
| April 2005 | $32.03 | $48.88 |
| March 2005 | $33.95 | $51.81 |
| February 2005 | $35.63 | $54.38 |
| January 2005 | $37.64 | $57.60 |
| December 2004 | $37.66 | $57.63 |
| November 2004 | $34.64 | $53.01 |
| October 2004 | $32.95 | $50.56 |
| September 2004 | $30.82 | $47.29 |
| August 2004 | $29.84 | $45.79 |
| July 2004 | $30.29 | $46.61 |
| June 2004 | $30.54 | $47 |
| May 2004 | $27.69 | $42.61 |
| April 2004 | $27.64 | $42.67 |
| March 2004 | $29.09 | $44.91 |
| February 2004 | $28.74 | $44.37 |
| January 2004 | $28.70 | $44.42 |
| December 2003 | $25.67 | $39.73 |
| November 2003 | $22.73 | $35.19 |
| October 2003 | $22.47 | $34.91 |
| September 2003 | $21.17 | $32.89 |
| August 2003 | $22.26 | $34.59 |
| July 2003 | $22.02 | $34.31 |
| June 2003 | $20.86 | $32.51 |
| May 2003 | $19.64 | $30.60 |
| April 2003 | $17.64 | $27.59 |
| March 2003 | $15.42 | $24.11 |
| February 2003 | $14.69 | $22.97 |
| January 2003 | $15.34 | $24.10 |
| December 2002 | $15.88 | $24.95 |
| November 2002 | $17.85 | $28.05 |
| October 2002 | $16.56 | $26.12 |
| September 2002 | $15.92 | $25.10 |
| August 2002 | $15.52 | $24.47 |
| July 2002 | $16.74 | $26.50 |
| June 2002 | $17.49 | $27.69 |
| May 2002 | $19.20 | $30.40 |
| April 2002 | $20.97 | $33.31 |
| March 2002 | $20.55 | $32.65 |
| February 2002 | $17.18 | $27.29 |
| January 2002 | $16.95 | $27.04 |
| December 2001 | $17.60 | $28.08 |
| November 2001 | $16.37 | $26.11 |
| October 2001 | $13.60 | $21.78 |
| September 2001 | $13.75 | $22.02 |
| August 2001 | $19.53 | $31.28 |
| July 2001 | $20.78 | $33.40 |
| June 2001 | $19.10 | $30.70 |
| May 2001 | $17.57 | $28.23 |
| April 2001 | $16.43 | $26.50 |
| March 2001 | $17.16 | $27.67 |
| February 2001 | $20.67 | $33.34 |
| January 2001 | $19.93 | $32.26 |
| December 2000 | $19.04 | $30.81 |
| November 2000 | $14.02 | $22.69 |
| October 2000 | $15.26 | $24.81 |
| September 2000 | $15.14 | $24.62 |
| August 2000 | $12.27 | $19.95 |
| July 2000 | $11.40 | $18.62 |
| June 2000 | $11.93 | $19.50 |
| May 2000 | $16.60 | $27.12 |
| April 2000 | $15.16 | $24.88 |
| March 2000 | $15.12 | $24.81 |
| February 2000 | $17.56 | $28.81 |
| January 2000 | $27.37 | $45.06 |
| December 1999 | $29.04 | $47.81 |
| November 1999 | $26.80 | $44.12 |
| October 1999 | $26.96 | $44.50 |
| September 1999 | $26.36 | $43.50 |
| August 1999 | $27.08 | $44.69 |
| July 1999 | $28.08 | $46.44 |
| June 1999 | $29.33 | $48.50 |
| May 1999 | $24.80 | $41 |
| April 1999 | $25.27 | $41.88 |
| March 1999 | $29.30 | $48.56 |
| February 1999 | $26.85 | $44.50 |
| January 1999 | $29.54 | $49.06 |
| December 1998 | $28.90 | $48 |
| November 1998 | $20.73 | $34.50 |
| October 1998 | $19.45 | $32.38 |
| September 1998 | $19.11 | $31.81 |
| August 1998 | $17.35 | $28.88 |
| July 1998 | $22.18 | $37 |
| June 1998 | $23.75 | $39.62 |
| May 1998 | $20.31 | $67.75 |
| April 1998 | $20.80 | $69.56 |
| March 1998 | $20.86 | $69.75 |
| February 1998 | $17.61 | $58.88 |
| January 1998 | $16.65 | $55.81 |
| December 1997 | $16.52 | $55.38 |
| November 1997 | $16.13 | $54.06 |
| October 1997 | $14.42 | $48.50 |
| September 1997 | $13.76 | $46.25 |
| August 1997 | $12.98 | $43.62 |
| July 1997 | $12.50 | $42.12 |
| June 1997 | $12.24 | $41.25 |
| May 1997 | $11.27 | $38 |
| April 1997 | $10.91 | $36.88 |
| March 1997 | $10.98 | $37.12 |
| February 1997 | $10.43 | $35.25 |
| January 1997 | $10.84 | $36.75 |
| December 1996 | $9.73 | $33 |
| November 1996 | $9.33 | $31.62 |
| October 1996 | $8.85 | $30.12 |
| September 1996 | $9.11 | $31 |
| August 1996 | $8.30 | $28.25 |
| July 1996 | $7.87 | $26.88 |
| June 1996 | $8.46 | $28.88 |
| May 1996 | $8.75 | $29.88 |
| April 1996 | $8.47 | $29 |
| March 1996 | $8.03 | $27.50 |
| February 1996 | $8.21 | $28.12 |
| January 1996 | $7.82 | $26.88 |
| December 1995 | $7.09 | $24.38 |
| November 1995 | $7.57 | $26 |
| October 1995 | $6.74 | $23.25 |
| September 1995 | $6.96 | $24 |
| August 1995 | $6.31 | $21.75 |
| July 1995 | $6.54 | $22.62 |
| June 1995 | $6.72 | $23.25 |
| May 1995 | $6.72 | $23.25 |
| April 1995 | $7.17 | $24.88 |
| March 1995 | $6.74 | $23.38 |
| February 1995 | $6.84 | $23.75 |
| January 1995 | $6.03 | $21 |
| December 1994 | $6.10 | $21.25 |
| November 1994 | $6.21 | $43.25 |
| October 1994 | $6.51 | $45.50 |
| September 1994 | $6.28 | $43.88 |
| August 1994 | $6.35 | $44.38 |
| July 1994 | $6.74 | $47.25 |
| June 1994 | $6.31 | $44.25 |
| May 1994 | $6.67 | $46.75 |
| April 1994 | $6.61 | $46.50 |
| March 1994 | $6.31 | $44.38 |
| February 1994 | $6.88 | $48.38 |
| January 1994 | $7.02 | $49.50 |
| December 1993 | $6.72 | $47.38 |
| November 1993 | $6.82 | $48.12 |
| October 1993 | $6.71 | $47.50 |
| September 1993 | $6.22 | $44 |
| August 1993 | $5.92 | $41.88 |
| July 1993 | $5.70 | $40.50 |
| June 1993 | $5.51 | $39.12 |
| May 1993 | $4.81 | $34.12 |
| April 1993 | $4.60 | $32.75 |
| March 1993 | $4.65 | $33.12 |
| February 1993 | $5.30 | $37.75 |
| January 1993 | $4.98 | $35.62 |
| December 1992 | $4.58 | $32.75 |
| November 1992 | $4.51 | $32.25 |
| October 1992 | $4.14 | $29.75 |
| September 1992 | $3.60 | $25.88 |
| August 1992 | $3.65 | $26.25 |
| July 1992 | $3.86 | $27.88 |
| June 1992 | $3.91 | $28.25 |
| May 1992 | $3.96 | $28.62 |
| April 1992 | $4.04 | $29.38 |
| March 1992 | $4.27 | $31 |
| February 1992 | $4.51 | $32.75 |
| January 1992 | $3.67 | $26.75 |
| December 1991 | $3.60 | $26.25 |
| November 1991 | $3.17 | $23.12 |
| October 1991 | $3.61 | $26.50 |
| September 1991 | $3.46 | $25.38 |
| August 1991 | $3.05 | $22.38 |
| July 1991 | $3.10 | $22.88 |
| June 1991 | $2.85 | $21 |
| May 1991 | $3.22 | $23.75 |
| April 1991 | $3.27 | $24.25 |
| March 1991 | $2.70 | $20 |
| February 1991 | $2.36 | $17.50 |
| January 1991 | $2.24 | $16.75 |
| December 1990 | $1.89 | $14.12 |
| November 1990 | $1.78 | $13.25 |
| October 1990 | $1.68 | $12.62 |
| September 1990 | $1.66 | $12.50 |
| August 1990 | $2.34 | $17.62 |
| July 1990 | $2.75 | $20.88 |
| June 1990 | $3.20 | $24.25 |
| May 1990 | $3.05 | $23.12 |
| April 1990 | $2.59 | $19.75 |
| March 1990 | $2.78 | $21.25 |
| February 1990 | $2.31 | $17.62 |
| January 1990 | $2.41 | $18.50 |
| December 1989 | $2.59 | $19.88 |
| November 1989 | $2.56 | $19.62 |
| October 1989 | $2.62 | $20.25 |
| September 1989 | $3.20 | $24.75 |
| August 1989 | $3.17 | $24.50 |
| July 1989 | $2.97 | $23 |
| June 1989 | $2.48 | $19.25 |
| May 1989 | $2.32 | $18 |
| April 1989 | $2.24 | $17.50 |
| March 1989 | $2.05 | $16 |
| February 1989 | $2.12 | $16.50 |
| January 1989 | $2.29 | $18 |
| December 1988 | $1.98 | $15.50 |
| November 1988 | $1.77 | $14.12 |
| October 1988 | $1.70 | $13.62 |
| September 1988 | $1.84 | $14.75 |
| August 1988 | $1.82 | $14.62 |
| July 1988 | $1.56 | $12.62 |
| June 1988 | $1.62 | $13.12 |
| May 1988 | $1.51 | $12.25 |
| April 1988 | $1.55 | $12.62 |
| March 1988 | $1.65 | $13.50 |
| February 1988 | $1.58 | $12.88 |
| January 1988 | $1.63 | $13.38 |
| December 1987 | $1.46 | $12 |
| November 1987 | $1.09 | $9 |
| October 1987 | $1.25 | $10.25 |
| September 1987 | $1.94 | $16 |
| August 1987 | $2.05 | $16.88 |
| July 1987 | $1.76 | $14.50 |
CCL
Price: $26.13
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 2.29%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 2.22 USD
P/E Ratio: 13.09
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Travel Services
Country: United States
Volume: 35.9 million
Ebitda: 1.1 billionMarket Capitalization: 37.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1