CCL Monthly Statistics
CCL monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Carnival Corporation Ltd. (CCL) company overview
Carnival is the largest global cruise company, with more than 90 ships in service. Its portfolio of brands includes Carnival Cruise Lines, Holland America, Princess Cruises, and Seabourn in North America; P&O Cruises and Cunard Line in the United Kingdom; Aida in Germany; Costa Cruises in Southern Europe. It recently folded its P&O Australia brand into Carnival. The firm also owns Holland America Princess Alaska Tours in Alaska and the Canadian Yukon. Carnival's brands attracted nearly 14 million guests in 2025.
| Period | Return % |
|---|---|
| 2000-01 | -3.88 |
| 2000-02 | -36.06 |
| 2000-03 | -13.88 |
| 2000-04 | 0.28 |
| 2000-05 | 9 |
| 2000-06 | -28.1 |
| 2000-07 | -4.51 |
| 2000-08 | 7.14 |
| 2000-09 | 23.41 |
| 2000-10 | 0.77 |
| 2000-11 | -8.54 |
| 2000-12 | 35.79 |
| 2001-01 | 4.71 |
| 2001-02 | 3.35 |
| 2001-03 | -17.01 |
| 2001-04 | -4.23 |
| 2001-05 | 6.53 |
| 2001-06 | 8.75 |
| 2001-07 | 8.79 |
| 2001-08 | -6.35 |
| 2001-09 | -29.6 |
| 2001-10 | -1.09 |
| 2001-11 | 19.88 |
| 2001-12 | 7.55 |
| 2002-01 | -3.7 |
| 2002-02 | 0.92 |
| 2002-03 | 19.64 |
| 2002-04 | 2.02 |
| 2002-05 | -8.74 |
| 2002-06 | -8.91 |
| 2002-07 | -4.3 |
| 2002-08 | -7.66 |
| 2002-09 | 2.57 |
| 2002-10 | 4.06 |
| 2002-11 | 7.39 |
| 2002-12 | -11.05 |
| 2003-01 | -3.41 |
| 2003-02 | -4.69 |
| 2003-03 | 4.96 |
| 2003-04 | 14.43 |
| 2003-05 | 10.91 |
| 2003-06 | 6.24 |
| 2003-07 | 5.54 |
| 2003-08 | 0.82 |
| 2003-09 | -4.91 |
| 2003-10 | 6.14 |
| 2003-11 | 0.8 |
| 2003-12 | 12.9 |
| 2004-01 | 11.8 |
| 2004-02 | -0.11 |
| 2004-03 | 1.22 |
| 2004-04 | -4.99 |
| 2004-05 | -0.14 |
| 2004-06 | 10.3 |
| 2004-07 | -0.83 |
| 2004-08 | -1.76 |
| 2004-09 | 3.28 |
| 2004-10 | 6.91 |
| 2004-11 | 4.85 |
| 2004-12 | 8.72 |
| 2005-01 | -0.05 |
| 2005-02 | -5.59 |
| 2005-03 | -4.73 |
| 2005-04 | -5.66 |
| 2005-05 | 8.22 |
| 2005-06 | 3.12 |
| 2005-07 | -3.94 |
| 2005-08 | -5.84 |
| 2005-09 | 1.3 |
| 2005-10 | -0.62 |
| 2005-11 | 9.7 |
| 2005-12 | -1.87 |
| 2006-01 | -3.2 |
| 2006-02 | -0.21 |
| 2006-03 | -8.29 |
| 2006-04 | -1.16 |
| 2006-05 | -14.76 |
| 2006-06 | 4.59 |
| 2006-07 | -6.66 |
| 2006-08 | 7.55 |
| 2006-09 | 12.24 |
| 2006-10 | 3.81 |
| 2006-11 | 0.35 |
| 2006-12 | 0.12 |
| 2007-01 | 5.12 |
| 2007-02 | -9.93 |
| 2007-03 | 0.9 |
| 2007-04 | 4.33 |
| 2007-05 | 3.17 |
| 2007-06 | -3.31 |
| 2007-07 | -9.14 |
| 2007-08 | 2.89 |
| 2007-09 | 6.23 |
| 2007-10 | -0.93 |
| 2007-11 | -5.96 |
| 2007-12 | -1.4 |
| 2008-01 | -0.2 |
| 2008-02 | -11.37 |
| 2008-03 | 2.87 |
| 2008-04 | -0.77 |
| 2008-05 | -0.27 |
| 2008-06 | -17.72 |
| 2008-07 | 12.08 |
| 2008-08 | 0.32 |
| 2008-09 | -4.61 |
| 2008-10 | -28.15 |
| 2008-11 | -17.32 |
| 2008-12 | 15.81 |
| 2009-01 | -25.21 |
| 2009-02 | 7.53 |
| 2009-03 | 10.43 |
| 2009-04 | 24.44 |
| 2009-05 | -5.36 |
| 2009-06 | 1.3 |
| 2009-07 | 8.61 |
| 2009-08 | 4.5 |
| 2009-09 | 13.78 |
| 2009-10 | -12.5 |
| 2009-11 | 9.99 |
| 2009-12 | -1.06 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 26.15 | 26.45 | 26.02 | 26.35 | — |
| 2026-10-08 | 25.61 | 26.23 | 25.51 | 26.13 | — |
| 2026-10-07 | 26.3 | 26.47 | 26 | 26.15 | — |
| 2026-10-06 | 25.94 | 26.71 | 25.82 | 26.58 | — |
| 2026-10-05 | 25.89 | 25.94 | 25.34 | 25.56 | — |
| 2026-10-02 | 25.59 | 25.9 | 25.22 | 25.76 | — |
| 2026-10-01 | 24.66 | 25.17 | 24.52 | 25.07 | — |
| 2026-09-30 | 25.39 | 25.48 | 24.54 | 24.54 | — |
| 2026-09-29 | 24.39 | 25.29 | 24 | 25.11 | — |
| 2026-09-28 | 21.85 | 22.65 | 21.85 | 22.14 | — |
| 2026-09-25 | 21.96 | 22.67 | 21.69 | 22.25 | — |
| 2026-09-24 | 21.51 | 22.16 | 21.45 | 21.79 | — |
| 2026-09-23 | 22.08 | 22.16 | 21.52 | 21.8 | — |
| 2026-09-21 | 22.34 | 22.45 | 22.04 | 22.31 | — |
| 2026-09-18 | 22.14 | 22.2 | 21.81 | 21.84 | — |
| 2026-09-17 | 22.7 | 22.95 | 22.15 | 22.17 | — |
| 2026-09-16 | 22.4 | 22.69 | 21.99 | 22.35 | — |
| 2026-09-15 | 22.82 | 22.8 | 21.93 | 22.11 | — |
| 2026-09-14 | 22.32 | 22.81 | 22.12 | 22.56 | — |
| 2026-09-11 | 23.06 | 23.11 | 22.73 | 22.75 | — |
| 2026-09-10 | 22.4 | 22.8 | 22.28 | 22.47 | — |
| 2026-09-09 | 22.93 | 23.02 | 22.7 | 22.7 | — |
| 2026-09-08 | 23.27 | 23.68 | 23.15 | 23.2 | — |
| 2026-09-04 | 23.45 | 23.64 | 23.29 | 23.51 | — |
| 2026-09-02 | 23.62 | 23.92 | 23.35 | 23.74 | — |
| 2026-09-01 | 23.6 | 23.97 | 23.08 | 23.23 | — |
| 2026-08-31 | 24.5 | 24.56 | 23.89 | 23.89 | — |
| 2026-08-28 | 25.2 | 25.48 | 24.69 | 24.76 | — |
| 2026-08-27 | 25.4 | 25.6 | 24.91 | 24.95 | — |
| 2026-08-26 | 26.21 | 26.46 | 25.54 | 25.59 | — |
| 2026-08-25 | 26.2 | 26.29 | 25.71 | 26.14 | — |
| 2026-08-24 | 26.04 | 26.42 | 25.55 | 25.71 | — |
| 2026-08-21 | 25.64 | 25.87 | 25.46 | 25.73 | — |
| 2026-08-20 | 26.2 | 26.26 | 25.19 | 25.37 | — |
| 2026-08-19 | 27.58 | 27.61 | 26.63 | 26.69 | — |
| 2026-08-18 | 27.4 | 27.66 | 27.22 | 27.27 | — |
| 2026-08-17 | 27.98 | 28.1 | 27.55 | 27.73 | — |
| 2026-08-14 | 28.4 | 28.79 | 28.11 | 28.12 | — |
| 2026-08-13 | 28.17 | 28.6 | 27.95 | 28.42 | — |
| 2026-08-12 | 27.92 | 28.11 | 27.48 | 27.67 | — |
| 2026-08-11 | 27.99 | 28.43 | 27.55 | 27.73 | — |
| 2026-08-10 | 28.3 | 28.49 | 27.7 | 27.75 | — |
| 2026-08-07 | 29.27 | 29.27 | 28.32 | 28.99 | — |
| 2026-08-06 | 29.4 | 29.56 | 28.77 | 28.79 | — |
| 2026-08-05 | 29.75 | 30.22 | 29.63 | 29.67 | — |
| 2026-08-04 | 29.32 | 29.91 | 29.31 | 29.59 | — |
| 2026-08-03 | 28.47 | 29.09 | 28.23 | 28.74 | — |
| 2026-07-31 | 27.9 | 27.99 | 27.28 | 27.81 | — |
| 2026-07-30 | 27.67 | 27.93 | 27.16 | 27.77 | — |
| 2026-07-29 | 27.48 | 28.39 | 27.33 | 27.81 | — |
| 2026-07-28 | 27.09 | 28.32 | 26.92 | 28.23 | — |
| 2026-07-27 | 27.2 | 27.49 | 26.67 | 27.12 | — |
| 2026-07-24 | 25.65 | 27.01 | 25.58 | 26.33 | — |
| 2026-07-23 | 25.27 | 25.74 | 25.1 | 25.27 | — |
| 2026-07-22 | 25.98 | 26.48 | 25.74 | 26.1 | — |
| 2026-07-21 | 26.1 | 26.33 | 25.82 | 26.16 | — |
| 2026-07-20 | 26.61 | 26.76 | 25.82 | 26.04 | — |
| 2026-07-17 | 26.01 | 26.66 | 25.86 | 26.41 | — |
| 2026-07-16 | 26.49 | 26.86 | 26.26 | 26.86 | — |
| 2026-07-15 | 26.63 | 27.22 | 26.38 | 26.59 | — |
| 2026-07-14 | 26.5 | 26.92 | 26.25 | 26.5 | — |
| 2026-07-13 | 26.5 | 27.3 | 26.34 | 26.61 | — |
| 2026-07-10 | 26.87 | 27.18 | 26.4 | 26.83 | — |
| 2026-07-09 | 25.97 | 27.04 | 25.81 | 26.72 | — |
| 2026-07-08 | 26.1 | 26.1 | 25.27 | 25.64 | — |
| 2026-07-07 | 27.34 | 27.57 | 26.46 | 26.68 | — |
| 2026-07-06 | 28 | 28.26 | 27.39 | 27.51 | — |
| 2026-07-02 | 28.91 | 29.15 | 27.46 | 27.91 | — |
| 2026-07-01 | 28.6 | 29.42 | 28.48 | 28.52 | — |
| 2026-06-30 | 28.94 | 29.12 | 28.25 | 28.57 | — |
| 2026-06-29 | 29.19 | 29.64 | 29.03 | 29.19 | — |
| 2026-06-26 | 28.2 | 29.11 | 28.13 | 29.07 | — |
| 2026-06-25 | 29.31 | 29.89 | 28.13 | 28.46 | — |
| 2026-06-24 | 29.31 | 29.99 | 28.78 | 28.91 | — |
| 2026-06-23 | 27.4 | 28.89 | 27 | 28.72 | — |
| 2026-06-22 | 30.76 | 30.99 | 29.87 | 30.19 | — |
| 2026-06-18 | 31.18 | 31.3 | 30.68 | 30.87 | — |
| 2026-06-17 | 31.09 | 31.59 | 29.86 | 29.91 | — |
| 2026-06-16 | 30.51 | 31.05 | 30.22 | 30.9 | — |
| 2026-06-15 | 30.41 | 31.15 | 29.99 | 30.12 | — |
| 2026-06-12 | 28.74 | 29.19 | 27.92 | 29.18 | — |
| 2026-06-11 | 25.67 | 28.17 | 25.65 | 28.12 | — |
| 2026-06-10 | 27.3 | 27.44 | 25.77 | 25.99 | — |
| 2026-06-09 | 27.53 | 28.21 | 26.8 | 27.73 | — |
| 2026-06-05 | 27.64 | 28.09 | 27.02 | 27.41 | — |
| 2026-06-04 | 27.64 | 27.95 | 27.12 | 27.85 | — |
| 2026-06-03 | 27.25 | 27.81 | 27.01 | 27.17 | — |
| 2026-06-02 | 27.4 | 27.66 | 27.1 | 27.64 | — |
| 2026-06-01 | 27.51 | 28.08 | 27.02 | 27.51 | — |
| 2026-05-29 | 28.08 | 28.4 | 27.8 | 28.06 | — |
| 2026-05-28 | 27.34 | 28.27 | 27.24 | 27.94 | — |
| 2026-05-27 | 27.48 | 28.28 | 27.35 | 27.98 | — |
| 2026-05-22 | 26.3 | 26.5 | 25.82 | 25.98 | — |
| 2026-05-21 | 25.44 | 26.49 | 24.91 | 26.18 | — |
| 2026-05-20 | 24 | 26.34 | 23.45 | 26.03 | — |
| 2026-05-19 | 24.65 | 24.71 | 23.67 | 23.89 | — |
| 2026-05-18 | 24.88 | 25.33 | 24.65 | 24.91 | — |
| 2026-05-15 | 24.87 | 25.14 | 24.58 | 24.64 | — |
| 2026-05-14 | 25.75 | 26.04 | 25.19 | 25.2 | — |
| 2026-05-13 | 24.73 | 25.2 | 24.42 | 25.03 | — |
| 2026-05-12 | 25.39 | 25.45 | 24.74 | 24.85 | — |
| 2026-05-11 | 25.86 | 26.01 | 24.99 | 25.44 | — |
| 2026-05-08 | 27.2 | 27.29 | 26.25 | 26.38 | — |
| 2026-05-07 | 27.61 | 28.05 | 26.75 | 27 | — |
| 2026-05-06 | 27.3 | 27.62 | 26.79 | 27.52 | — |
| 2026-05-05 | 25.74 | 26.29 | 25.69 | 25.77 | — |
| 2026-05-04 | 26.12 | 26.77 | 25.25 | 25.67 | — |
| 2026-05-01 | 26.63 | 27.31 | 26.08 | 26.66 | — |
| 2026-04-30 | 26.49 | 27.36 | 26.18 | 26.51 | — |
| 2026-04-29 | 26.01 | 26.02 | 25.34 | 25.58 | — |
| 2026-04-28 | 26.24 | 26.61 | 26.12 | 26.3 | — |
| 2026-04-27 | 26.73 | 27.05 | 26.45 | 26.77 | — |
| 2026-04-24 | 26.75 | 27.3 | 26.53 | 27.17 | — |
| 2026-04-23 | 26.79 | 27.33 | 26.18 | 26.65 | — |
| 2026-04-22 | 27.42 | 27.69 | 26.71 | 26.94 | — |
| 2026-04-21 | 28.93 | 28.96 | 27.21 | 27.36 | — |
| 2026-04-20 | 28.76 | 29.06 | 28.5 | 29.01 | — |
| 2026-04-17 | 29.06 | 30.16 | 28.95 | 29.22 | — |
| 2026-04-16 | 28.9 | 29.13 | 27.16 | 27.31 | — |
| 2026-04-15 | 28.74 | 29.13 | 28.27 | 28.82 | — |