NYSE : CCK
Crown Holdings, Inc. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 118.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crown Holdings, Inc. (CCK) closed at 119.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 119.64 | 120.4 | 117.98 | 119.24 | 719,142 | +0.88% |
| 2026-10-29 | 117.44 | 118.38 | 116.73 | 118.2 | 598,371 | +1.68% |
| 2026-10-28 | 115.53 | 116.25 | 114.5 | 116.25 | 714,887 | -0.03% |
| 2026-10-27 | 116 | 116.76 | 115.03 | 116.28 | 635,063 | -0.37% |
| 2026-10-26 | 117.94 | 118.055 | 116.64 | 116.71 | 699,521 | -0.49% |
| 2026-10-23 | 118.84 | 119.35 | 116.525 | 117.29 | 617,418 | -1.65% |
| 2026-10-22 | 116.08 | 119.9 | 115.72 | 119.26 | 1,034,651 | +2.62% |
| 2026-10-21 | 114.35 | 116.27 | 112.776 | 116.22 | 928,684 | +1.80% |
| 2026-10-20 | 106.09 | 114.27 | 106.07 | 114.17 | 2,026,372 | -0.63% |
| 2026-10-19 | 113.5 | 115.35 | 113.355 | 114.89 | 1,132,507 | +0.65% |
| 2026-10-16 | 114.7 | 115.79 | 113.31 | 114.15 | 811,709 | +0.41% |
| 2026-10-15 | 112.98 | 114.45 | 112.98 | 113.68 | 1,078,509 | +2.32% |
| 2026-10-14 | 109.78 | 111.1 | 109.23 | 111.1 | 845,108 | +1.00% |
| 2026-10-13 | 109.73 | 110.29 | 108.61 | 110 | 804,925 | +1.37% |
| 2026-10-12 | 108.31 | 109.86 | 108.31 | 108.51 | 645,597 | +0.23% |
| 2026-10-09 | 109 | 109.52 | 107.72 | 108.26 | 601,613 | -0.57% |
| 2026-10-08 | 106.64 | 109.01 | 106.64 | 108.88 | 746,021 | +1.66% |
| 2026-10-07 | 106.92 | 107.72 | 106.73 | 107.1 | 764,226 | -0.55% |
| 2026-10-06 | 106.85 | 108.31 | 106.22 | 107.69 | 801,945 | +1.04% |
| 2026-10-05 | 105.38 | 107.525 | 104.53 | 106.58 | 984,305 | +0.50% |
| 2026-10-02 | 106.84 | 107 | 105.64 | 106.05 | 748,929 | -0.13% |
| 2026-10-01 | 105.15 | 106.27 | 103.39 | 106.19 | 819,258 | +0.74% |
| 2026-09-30 | 106.59 | 106.88 | 105.34 | 105.41 | 849,948 | -0.88% |
| 2026-09-29 | 107.24 | 107.84 | 106.01 | 106.35 | 879,011 | -1.04% |
| 2026-09-28 | 107.38 | 108.8 | 106.64 | 107.47 | 1,017,747 | -0.55% |
| 2026-09-25 | 106.24 | 108.495 | 105.618 | 108.06 | 1,153,327 | +2.23% |
| 2026-09-24 | 109.64 | 110 | 105.42 | 105.7 | 1,527,987 | -3.67% |
| 2026-09-23 | 109.5 | 111.18 | 108.98 | 109.73 | 1,099,662 | +0.08% |
| 2026-09-22 | 110.22 | 110.745 | 108.84 | 109.64 | 1,327,378 | +0.84% |
| 2026-09-21 | 110.1 | 110.2 | 108.295 | 108.73 | 1,045,283 | -0.43% |
| 2026-09-18 | 111.23 | 111.23 | 109.07 | 109.2 | 2,254,987 | -1.23% |
| 2026-09-17 | 113.36 | 114.275 | 110.24 | 110.56 | 1,208,625 | -1.44% |
| 2026-09-16 | 113.03 | 113.69 | 111.565 | 112.17 | 988,850 | -0.14% |
| 2026-09-15 | 112.5 | 112.58 | 111.395 | 112.33 | 612,639 | -0.04% |
| 2026-09-14 | 113.02 | 113.605 | 112 | 112.37 | 684,665 | -0.24% |
| 2026-09-11 | 114.07 | 114.12 | 112.53 | 112.64 | 694,005 | -0.18% |
| 2026-09-10 | 111.83 | 112.97 | 111.52 | 112.84 | 796,334 | +0.94% |
| 2026-09-09 | 113.04 | 113.405 | 111.22 | 111.79 | 1,169,755 | -1.27% |
| 2026-09-08 | 114.08 | 114.98 | 113.15 | 113.23 | 895,113 | -1.68% |
| 2026-09-04 | 115.09 | 116.16 | 114.685 | 115.16 | 517,615 | -0.37% |
| 2026-09-03 | 117.67 | 118.39 | 114.73 | 115.59 | 609,761 | -1.21% |
| 2026-09-02 | 116.75 | 118 | 116.09 | 117 | 757,683 | +0.29% |
| 2026-09-01 | 116.38 | 117.74 | 115.835 | 116.66 | 681,917 | +0.23% |
| 2026-08-31 | 117.99 | 118.268 | 116.177 | 116.39 | 731,874 | -1.73% |
| 2026-08-28 | 118.19 | 119.12 | 117.04 | 118.44 | 639,507 | +0.94% |
| 2026-08-27 | 117.54 | 119.1 | 117.24 | 117.34 | 649,188 | -1.46% |
| 2026-08-26 | 120.74 | 121.51 | 118.9 | 119.08 | 770,754 | -1.12% |
| 2026-08-25 | 120.21 | 120.515 | 119.01 | 120.43 | 1,033,476 | +0.56% |
| 2026-08-24 | 120.08 | 121.35 | 118.885 | 119.76 | 678,876 | +0.24% |
| 2026-08-21 | 118.29 | 119.737 | 116.95 | 119.47 | 503,588 | +1.98% |
| 2026-08-20 | 115.64 | 117.419 | 114.72 | 117.15 | 494,499 | +0.20% |
| 2026-08-19 | 117.43 | 118.44 | 116.535 | 116.92 | 833,599 | +0.05% |
| 2026-08-18 | 116.91 | 118.61 | 116.06 | 116.86 | 503,692 | +0.53% |
| 2026-08-17 | 118.03 | 118.49 | 116.16 | 116.24 | 878,050 | -2.34% |
| 2026-08-14 | 118.27 | 119.87 | 117.03 | 119.02 | 670,270 | +0.55% |
| 2026-08-13 | 121.99 | 122.06 | 118.3 | 118.37 | 1,611,640 | -1.94% |
| 2026-08-12 | 119.97 | 121.255 | 118.665 | 120.71 | 936,525 | +0.58% |
| 2026-08-11 | 119.54 | 121.803 | 118.14 | 120.01 | 728,311 | -0.25% |
| 2026-08-10 | 119.46 | 120.39 | 118.005 | 120.31 | 683,362 | -0.31% |
| 2026-08-07 | 120.49 | 122.212 | 119.25 | 120.69 | 588,179 | -0.34% |
| 2026-08-06 | 122.27 | 122.91 | 120.48 | 121.1 | 712,306 | -0.57% |
| 2026-08-05 | 121.74 | 122.44 | 120.29 | 122.14 | 981,255 | +0.39% |
| 2026-08-04 | 119.68 | 121.84 | 118.295 | 121.66 | 803,323 | +1.49% |
| 2026-08-03 | 119.6 | 120.72 | 118.89 | 119.87 | 999,168 | +1.71% |
| 2026-07-31 | 117.85 | 118.315 | 116 | 117.85 | 973,478 | -0.44% |
| 2026-07-30 | 120.05 | 120.26 | 116.7 | 118.37 | 714,786 | -1.16% |
| 2026-07-29 | 119.59 | 120.72 | 116.01 | 119.76 | 1,097,308 | -1.19% |
| 2026-07-28 | 120 | 121.9 | 119.135 | 121.2 | 1,320,408 | +2.32% |
| 2026-07-27 | 118.78 | 119.78 | 117.63 | 118.45 | 1,281,548 | +0.48% |
| 2026-07-24 | 114.7 | 118.22 | 113.4 | 117.88 | 985,580 | +2.96% |
| 2026-07-23 | 116.05 | 116.97 | 113.69 | 114.49 | 1,694,641 | -1.67% |
| 2026-07-22 | 117.32 | 118.39 | 115.725 | 116.43 | 1,565,920 | -1.32% |
| 2026-07-21 | 119.49 | 121.76 | 114.75 | 117.99 | 2,971,288 | +2.98% |
| 2026-07-20 | 117.4 | 117.44 | 114.4 | 114.58 | 1,325,289 | -2.24% |
| 2026-07-17 | 117.64 | 118.5 | 115.95 | 117.21 | 1,074,508 | +0.16% |
| 2026-07-16 | 112.27 | 117.16 | 112.23 | 117.02 | 1,082,228 | +4.90% |
| 2026-07-15 | 110.29 | 112.27 | 109.975 | 111.55 | 928,245 | +1.87% |
| 2026-07-14 | 110.42 | 111.21 | 109 | 109.5 | 626,228 | -0.22% |
| 2026-07-13 | 111.87 | 112.59 | 108.77 | 109.74 | 873,390 | -1.55% |
| 2026-07-10 | 110.26 | 112.305 | 109.59 | 111.47 | 780,308 | +1.60% |
| 2026-07-09 | 110.17 | 111.06 | 108.81 | 109.71 | 900,057 | +0.42% |
| 2026-07-08 | 111.58 | 111.61 | 108.22 | 109.25 | 997,453 | -2.87% |
| 2026-07-07 | 113.83 | 115.18 | 112.32 | 112.48 | 1,237,762 | -0.71% |
| 2026-07-06 | 112.62 | 113.36 | 110.755 | 113.28 | 974,167 | -0.01% |
| 2026-07-02 | 112.02 | 113.32 | 111.53 | 113.29 | 1,152,192 | +1.72% |
| 2026-07-01 | 111 | 112.22 | 108.5 | 111.37 | 924,061 | -0.40% |
| 2026-06-30 | 110.56 | 112.8 | 110.146 | 111.82 | 989,807 | +0.63% |
| 2026-06-29 | 109.46 | 111.25 | 108.52 | 111.12 | 842,930 | +0.45% |
| 2026-06-26 | 109.84 | 110.95 | 109.09 | 110.62 | 1,551,263 | +0.55% |
| 2026-06-25 | 109.7 | 111.83 | 109.1 | 110.01 | 926,006 | +0.96% |
| 2026-06-24 | 106.31 | 109.8 | 105.775 | 108.96 | 1,408,796 | +3.36% |
| 2026-06-23 | 103.28 | 106.245 | 102.39 | 105.42 | 1,424,900 | +2.13% |
| 2026-06-22 | 101.11 | 103.95 | 100.51 | 103.22 | 1,480,524 | +1.65% |
| 2026-06-18 | 102.58 | 103.2 | 101.06 | 101.54 | 2,775,759 | -0.41% |
| 2026-06-17 | 101.72 | 104.22 | 101.355 | 101.96 | 1,206,571 | -0.23% |
| 2026-06-16 | 100.74 | 102.23 | 100.405 | 102.2 | 1,147,079 | +2.12% |
| 2026-06-15 | 100.88 | 101.59 | 99.42 | 100.08 | 1,291,673 | +1.14% |
| 2026-06-12 | 98.84 | 99.27 | 97.84 | 98.95 | 770,645 | +1.31% |
| 2026-06-11 | 95.88 | 98.22 | 95.75 | 97.67 | 1,040,779 | +2.33% |
| 2026-06-10 | 95.82 | 96.555 | 94.67 | 95.45 | 1,131,462 | -0.23% |
| 2026-06-09 | 93.15 | 95.88 | 92.75 | 95.67 | 906,312 | +3.94% |
| 2026-06-08 | 91.98 | 92.92 | 91.31 | 92.04 | 1,160,267 | -1.43% |
| 2026-06-05 | 93.22 | 94.52 | 92.5 | 93.38 | 807,353 | +0.34% |
| 2026-06-04 | 95.67 | 95.94 | 92.775 | 93.06 | 1,024,515 | -1.52% |
| 2026-06-03 | 94.98 | 95.57 | 93.985 | 94.5 | 843,652 | -1.30% |
| 2026-06-02 | 94.87 | 96.37 | 94.61 | 95.74 | 971,486 | +1.27% |
| 2026-06-01 | 93.96 | 95.29 | 93.62 | 94.54 | 1,282,356 | -0.57% |
| 2026-05-29 | 96.97 | 96.97 | 95 | 95.08 | 1,760,823 | -2.46% |
| 2026-05-28 | 97.18 | 98.36 | 96.48 | 97.48 | 1,035,782 | -0.58% |
| 2026-05-27 | 98.88 | 99.51 | 97.78 | 98.05 | 824,933 | -0.03% |
| 2026-05-26 | 97.12 | 98.395 | 96.81 | 98.08 | 1,015,498 | +1.42% |
| 2026-05-22 | 96.15 | 97.21 | 95.155 | 96.71 | 1,042,137 | +0.26% |
| 2026-05-21 | 96.21 | 97.585 | 94.64 | 96.46 | 1,038,275 | -0.93% |
| 2026-05-20 | 95.47 | 97.45 | 94.283 | 97.37 | 1,052,722 | +2.24% |
| 2026-05-19 | 96.75 | 96.75 | 94.93 | 95.24 | 1,311,184 | -1.98% |
| 2026-05-18 | 97.55 | 98.74 | 96.945 | 97.16 | 962,860 | +1.12% |
| 2026-05-15 | 98.93 | 99.295 | 96.05 | 96.08 | 1,088,237 | -3.15% |
| 2026-05-14 | 100.55 | 100.82 | 98.95 | 99.21 | 1,210,462 | -0.65% |
| 2026-05-13 | 100.23 | 101.305 | 99.67 | 100.21 | 1,143,842 | +0.13% |
| 2026-05-12 | 100.02 | 101.01 | 99.33 | 100.08 | 1,341,873 | -0.30% |