Skip to main content
Crown Holdings, Inc. (CCK)
NYSE: CCK · Real-Time Price · USD
105.81
-2.34 (-2.16%)
At close: Mar 6, 2026, 4:00 PM EST
105.80
-0.01 (-0.01%)
After-hours: Mar 6, 2026, 7:10 PM EST

Crown Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026107.94109.02105.15105.81105.81-2.16%964,907
Mar 5, 2026110.94111.06107.45108.15108.15-2.83%805,519
Mar 4, 2026112.99112.99109.84111.30111.30-1.41%777,990
Mar 3, 2026113.57113.57111.12112.89112.89-2.77%897,974
Mar 2, 2026114.86116.38112.39116.11116.111.32%970,781
Feb 27, 2026115.00115.86114.22114.60114.60-0.66%893,473
Feb 26, 2026115.00115.66112.48115.36115.360.71%887,894
Feb 25, 2026115.89115.98112.46114.55114.55-1.12%727,481
Feb 24, 2026115.23116.62114.88115.85115.850.65%855,180
Feb 23, 2026113.85115.71113.62115.10115.100.26%1,146,830
Feb 20, 2026113.95114.96113.10114.80114.800.97%819,254
Feb 19, 2026114.00114.68112.66113.70113.70-0.33%949,655
Feb 18, 2026110.67114.44110.46114.08114.083.41%1,608,246
Feb 17, 2026111.10111.85109.87110.32110.32-0.42%996,470
Feb 13, 2026109.70111.92109.70110.79110.790.36%1,310,458
Feb 12, 2026111.88112.81109.75110.39110.39-0.99%1,120,257
Feb 11, 2026111.42112.63110.34111.49111.49-0.06%878,223
Feb 10, 2026110.49112.15109.40111.56111.561.15%940,103
Feb 9, 2026111.82112.09109.03110.29110.29-2.29%1,670,548
Feb 6, 2026112.16113.53111.59112.88112.88-1.16%2,142,873
Feb 5, 2026113.50115.85110.05114.20114.20-0.90%1,882,249
Feb 4, 2026113.00115.72112.11115.24115.243.31%1,792,513
Feb 3, 2026108.75112.30108.30111.55111.553.50%1,794,125
Feb 2, 2026104.34108.27103.97107.78107.782.96%2,242,668
Jan 30, 2026103.56104.76102.47104.68104.680.34%1,624,625
Jan 29, 2026105.00105.29102.63104.33104.330.10%1,206,850
Jan 28, 2026103.48104.48102.91104.23104.230.42%975,076
Jan 27, 2026104.40105.00103.09103.79103.79-0.57%935,859
Jan 26, 2026104.24104.85103.88104.38104.380.44%865,216
Jan 23, 2026102.34104.36102.12103.92103.921.57%940,455
Jan 22, 2026102.88103.59102.02102.31102.31-0.49%860,098
Jan 21, 2026102.13102.93101.39102.81102.811.22%1,347,881
Jan 20, 2026103.25103.56101.39101.57101.57-2.56%1,365,184
Jan 16, 2026104.27105.28103.49104.24104.24-0.52%1,104,307
Jan 15, 2026104.44105.84104.06104.78104.780.60%867,671
Jan 14, 2026104.28105.08103.65104.16104.160.21%894,856
Jan 13, 2026106.00106.00102.95103.94103.94-1.84%982,981
Jan 12, 2026104.34106.28103.96105.89105.891.30%941,010
Jan 9, 2026103.43104.53103.20104.53104.530.95%733,354
Jan 8, 2026100.59104.11100.33103.55103.552.87%1,189,642
Jan 7, 2026104.37104.37100.48100.66100.66-3.21%1,310,978
Jan 6, 2026106.05106.78103.87104.00104.00-1.65%1,454,836
Jan 5, 2026103.44106.31103.44105.74105.741.50%1,619,200
Jan 2, 2026102.85104.82101.98104.18104.181.18%702,944
Dec 31, 2025103.19103.93102.84102.97102.97-0.73%552,926
Dec 30, 2025103.85104.06102.95103.73103.73-0.02%637,685
Dec 29, 2025102.88104.05102.50103.75103.750.83%802,531
Dec 26, 2025102.55103.64102.13102.90102.900.20%449,940
Dec 24, 2025102.85103.19102.24102.69102.69-0.37%352,376
Dec 23, 2025103.30103.58102.32103.07103.07-0.12%638,397
Dec 22, 2025102.17103.82102.17103.19103.191.18%1,232,045
Dec 19, 2025101.95103.27101.91101.99101.99-0.56%3,373,850
Dec 18, 2025104.28105.03102.48102.56102.56-1.67%2,047,687
Dec 17, 2025101.28104.49101.28104.30104.302.73%2,101,191
Dec 16, 2025101.43102.60100.38101.53101.530.28%1,768,355
Dec 15, 202598.11101.5898.04101.25101.253.50%2,158,102
Dec 12, 202596.3197.9295.6897.8397.831.96%1,331,894
Dec 11, 202595.2396.3094.8295.9595.950.96%1,421,533
Dec 10, 202594.0695.4293.4895.0495.040.89%1,765,382
Dec 9, 202595.3896.4694.0294.2094.20-2.06%1,874,616
Dec 8, 202597.4498.0095.3196.1896.18-1.81%2,379,161
Dec 5, 202598.4699.6897.9497.9597.95-0.54%1,014,629
Dec 4, 202599.46100.1298.2698.4898.48-0.93%1,165,002
Dec 3, 202598.3399.5498.0599.4099.401.34%1,473,594
Dec 2, 202597.6298.6897.2898.0998.090.71%2,327,017
Dec 1, 202597.0098.3896.6697.4097.400.59%1,426,310
Nov 28, 202597.8597.9896.7396.8396.83-0.10%957,508
Nov 26, 202597.1197.9996.8196.9396.93-0.11%1,814,310
Nov 25, 202596.5197.5895.6297.0497.041.89%2,459,491
Nov 24, 202596.5097.2594.4295.2495.24-2.09%10,887,764
Nov 21, 202596.5698.2795.7297.2797.271.46%1,679,510
Nov 20, 202594.7196.5994.6895.8795.871.19%1,306,256
Nov 19, 202595.3295.8593.5394.7494.74-0.48%1,666,678
Nov 18, 202595.1895.9494.3595.2095.200.19%1,767,777
Nov 17, 202596.6797.7394.9695.0295.02-2.18%2,226,500
Nov 14, 2025100.20100.7396.9097.1497.14-3.79%2,796,034
Nov 13, 202599.02102.2998.24100.97100.972.35%1,384,339
Nov 12, 2025100.01100.4198.5298.6598.65-1.51%1,417,058
Nov 11, 202599.20100.9599.00100.16100.161.02%1,045,495
Nov 10, 202599.05100.0897.7499.1599.151.36%1,648,992
Nov 7, 202596.0998.3295.0797.8297.821.85%1,786,521
Nov 6, 202599.44100.4495.7796.0496.04-2.62%1,772,639
Nov 5, 202597.5399.1596.7498.6298.361.38%1,130,099
Nov 4, 202597.0398.9696.8297.2897.020.06%1,670,816
Nov 3, 202596.6097.5495.5497.2296.960.04%1,547,353
Oct 31, 202595.4597.3694.3497.1896.921.11%1,886,637
Oct 30, 202594.9596.8694.9596.1195.860.65%1,434,559
Oct 29, 202596.9697.3695.2595.4995.24-2.25%1,366,785
Oct 28, 202598.8298.9497.5397.6997.43-1.40%1,360,697
Oct 27, 202599.0499.3798.0099.0898.820.23%1,143,348
Oct 24, 202599.4599.8698.3098.8598.59-0.12%1,340,313
Oct 23, 202599.66100.0798.0698.9798.71-0.22%1,967,762
Oct 22, 2025100.52100.6998.7499.1998.93-0.41%2,412,077
Oct 21, 2025101.31102.8597.4799.6099.345.50%2,437,083
Oct 20, 202593.1195.0493.0794.4194.160.61%2,716,622
Oct 17, 202592.3294.1392.0693.8493.591.62%1,706,616
Oct 16, 202591.2193.1390.0292.3492.102.17%1,367,035
Oct 15, 202590.6391.4089.8090.3890.14-0.41%1,014,276
Oct 14, 202589.6291.5589.2190.7590.510.60%1,246,767
Oct 13, 202590.9091.5790.0890.2189.97-0.58%902,619