Carnival - 31 Year Stock Price History | CCL

Historical daily share price chart and data for Carnival since 1989 adjusted for splits. The latest closing stock price for Carnival as of September 25, 2020 is 15.07.
  • The all-time high Carnival stock closing price was 71.94 on January 29, 2018.
  • The Carnival 52-week high stock price is 51.94, which is 244.7% above the current share price.
  • The Carnival 52-week low stock price is 7.80, which is 48.2% below the current share price.
  • The average Carnival stock price for the last 52 weeks is 27.81.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Carnival Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 22.0100 51.3100 51.9000 7.9700 15.0700 -70.35%
2019 49.5631 49.8500 58.8500 40.1300 50.8300 3.10%
2018 62.3047 66.7500 71.9400 46.2100 49.3000 -25.72%
2017 62.8625 52.1400 69.4800 52.1400 66.3700 27.49%
2016 48.4264 54.2000 54.6800 41.9200 52.0600 -4.44%
2015 48.7652 45.6100 55.1400 42.6500 54.4800 20.19%
2014 39.2835 39.8100 45.9500 33.8800 45.3300 12.85%
2013 35.5141 37.5000 40.1700 31.6000 40.1700 9.25%
2012 34.0656 32.9600 39.3200 29.4800 36.7700 12.65%
2011 36.9060 46.8100 47.8500 29.4200 32.6400 -29.21%
2010 37.2492 32.0600 46.5900 30.1400 46.1100 45.50%
2009 27.0781 25.5500 33.9500 16.9800 31.6900 30.30%
2008 35.1157 43.6600 44.7800 15.0200 24.3200 -45.34%
2007 47.3818 50.9500 52.3900 42.2300 44.4900 -9.30%
2006 46.1640 54.5700 55.9000 36.4100 49.0500 -8.27%
2005 52.4663 57.3100 58.4500 46.5500 53.4700 -7.22%
2004 46.4798 39.8200 58.7400 39.8200 57.6300 45.05%
2003 30.6254 25.6300 39.7300 20.7500 39.7300 59.24%
2002 27.7481 27.6500 34.5800 22.3000 24.9500 -11.15%
2001 28.0094 28.3100 33.8100 18.0500 28.0800 -8.86%
2000 26.2152 46.8800 50.5600 18.6300 30.8100 -35.56%
1999 45.4963 45.4400 53.5000 39.1300 47.8100 -0.40%
1998 33.2224 27.1900 48.0000 21.6900 48.0000 73.35%
1997 20.9760 15.8750 27.6900 15.8150 27.6900 67.82%
1996 14.3094 12.4400 16.5000 11.6875 16.5000 35.36%
1995 11.6268 10.1250 13.5000 10.1250 12.1900 14.73%
1994 11.4083 11.6875 13.0000 9.7200 10.6250 -10.30%
1993 9.8736 8.2200 12.1875 7.8125 11.8450 44.67%
1992 7.3101 6.4375 8.4375 6.2800 8.1875 24.76%
1991 5.4675 3.5300 7.1875 3.0950 6.5625 85.91%
1990 4.5871 5.0000 6.1875 2.7500 3.5300 -28.97%
Sector Industry Market Cap Revenue
Consumer Discretionary Leisure & Recreation Services $10.549B $20.825B
Carnival Corporation & plc is the largest cruise company in the world, with a portfolio of 10 cruise brands in North America, Europe, Australia and Asia, comprised of Carnival Cruise Line, Holland America Line, Princess Cruises, Seabourn, AIDA Cruises, Costa Cruises, Cunard, P&O Cruises (Australia), P&O Cruises (UK) and Fathom.
Stock Name Country Market Cap PE Ratio
Trip Group (TCOM) China $16.672B 0.00
Royal Caribbean Cruises (RCL) United States $13.865B 0.00
Live Nation Entertainment (LYV) United States $11.567B 0.00
Vail Resorts (MTN) United States $9.070B 81.62
Caesars Entertainment (CZR) United States $5.625B 0.00
Planet Fitness (PLNT) United States $5.176B 93.48
Norwegian Cruise Line Holdings (NCLH) United States $4.584B 0.00
Madison Square Garden (MSGS) United States $3.623B 0.00
Camping World Holdings (CWH) United States $2.500B 104.52
Carnival (CUK) United Kingdom $2.289B 72.59
TUI AG ADR (TUIFY) Germany $1.991B 0.00
Six Flags Entertainment New (SIX) United States $1.777B 0.00
SeaWorld Entertainment (SEAS) United States $1.604B 0.00
Madison Square Garden Entertainment (MSGE) United States $1.597B 0.00
Cedar Fair (FUN) United States $1.588B 0.00
STUDIO CITY IH (MSC) Hong Kong, SAR China $1.279B 0.00
WW (WW) United States $1.232B 10.47
Cinemark Holdings Inc (CNK) United States $1.227B 0.00
H.I.S. (HISJF) $0.964B 0.00
Twin River Worldwide Holdings (TRWH) United States $0.772B 0.00
Hudson (HUD) United Kingdom $0.701B 0.00
Manchester United (MANU) United Kingdom $0.600B 1480.00
Haymaker Acquisition (OSW) Bahamas $0.574B 0.00
AMC Entertainment Holdings (AMC) United States $0.533B 0.00
Lindblad Expeditions Holdings (LIND) United States $0.437B 0.00
Bluegreen Vacations (BXG) United States $0.366B 7.32
Marcus (MCS) United States $0.245B 0.00
RCI Hospitality Holdings (RICK) United States $0.166B 21.88
Target Hospitality (TH) United States $0.124B 17.29
Drive Shack (DS) United States $0.080B 0.00
Reading Inc (RDI) United States $0.077B 0.00
Dover Motorsports (DVD) United States $0.051B 0.00
Black Ridge Acquisition (AESE) United States $0.044B 0.00