Crown Holdings, Inc. (CCK)

115.59
-1.41 (-1.21%)
NYSE· Last Trade: Sep 4th, 12:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crown Holdings, Inc. (CCK)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/2026117.67118.39114.73115.59609,760115.59
9/02/2026116.75118.00116.09117.00757,670117.00
9/01/2026116.38117.74115.83116.66681,916116.66
8/31/2026117.99118.27116.18116.39731,894116.39
8/28/2026118.19119.12117.04118.44639,508118.44
8/27/2026117.54119.10117.24117.34649,200117.34
8/26/2026120.74121.51118.90119.08770,754119.08
8/25/2026120.21120.52119.01120.431,033,475120.43
8/24/2026120.08121.35118.89119.76678,876119.76
8/21/2026118.29119.74116.95119.47503,590119.47
8/20/2026115.64117.42114.72117.15494,500117.15
8/19/2026117.43118.44116.53116.92833,594116.92
8/18/2026116.91118.61116.06116.86503,691116.86
8/17/2026118.03118.49116.16116.24878,048116.24
8/14/2026118.27119.87117.03119.02670,270119.02
8/13/2026121.99122.06118.30118.371,611,639118.37
8/12/2026119.97121.25118.67120.711,012,614120.71
8/11/2026119.54121.80118.14120.01728,309120.01
8/10/2026119.46120.39118.00120.31683,362120.31
8/07/2026120.49122.21119.25120.69588,180120.69
8/06/2026122.27122.91120.48121.10712,305121.10
8/05/2026121.74122.44120.29122.14981,254121.79
8/04/2026119.68121.84118.30121.66803,319121.31
8/03/2026119.60120.72118.89119.87999,167119.53
7/31/2026117.85118.31116.00117.85973,478117.51
7/30/2026120.05120.26116.70118.37714,785118.03
7/29/2026119.59120.72116.01119.761,097,380119.42
7/28/2026120.00121.90119.14121.201,320,406120.85
7/27/2026118.78119.78117.63118.451,281,548118.11
7/24/2026114.70118.22113.40117.88985,580117.54
7/23/2026116.05116.97113.69114.491,695,013114.16
7/22/2026117.32118.39115.72116.431,565,919116.10
7/21/2026119.49121.76114.75117.992,971,236117.65
7/20/2026117.40117.44114.40114.581,324,934114.25
7/17/2026117.64118.50115.95117.211,074,511116.87
7/16/2026112.27117.16112.23117.021,082,228116.69
7/15/2026110.29112.27109.97111.55928,246111.23
7/14/2026110.42111.21109.00109.50626,229109.19
7/13/2026111.87112.59108.77109.74873,390109.43
7/10/2026110.26112.31109.59111.47780,309111.15
7/09/2026110.17111.06108.81109.71900,574109.40
7/08/2026111.58111.61108.22109.25997,453108.94
7/07/2026113.83115.18112.32112.481,237,763112.16
7/06/2026112.62113.36110.75113.28974,168112.95
7/02/2026112.02113.32111.53113.291,152,192112.97
7/01/2026111.00112.22108.50111.37924,061111.05
6/30/2026110.56112.80110.15111.82989,807111.50
6/29/2026109.46111.25108.52111.12842,930110.80
6/26/2026109.84110.95109.09110.621,551,263110.30
6/25/2026109.70111.83109.10110.01926,006109.69
6/24/2026106.31109.80105.78108.961,408,796108.65
6/23/2026103.28106.25102.39105.421,424,901105.12
6/22/2026101.11103.95100.51103.221,480,525102.92
6/18/2026102.58103.20101.06101.542,775,762101.25
6/17/2026101.72104.22101.36101.961,206,572101.67
6/16/2026100.74102.23100.41102.201,147,079101.91
6/15/2026100.88101.5999.42100.081,291,67499.79
6/12/202698.8499.2797.8498.95770,64898.67
6/11/202695.8898.2295.7597.671,040,78097.39
6/10/202695.8296.5694.6795.451,131,46395.18
6/09/202693.1595.8892.7595.67906,31295.40
6/08/202691.9892.9291.3192.041,160,26791.78
6/05/202693.2294.5292.5093.38807,35493.11
6/04/202695.6795.9492.7893.061,024,51692.79