NYSE - Delayed Quote
USD
Crown Holdings, Inc. (CCK)
119.24
+1.04
(+0.88%)
At close: October 30 at 4:00:02 PM EDT
119.24
0.00
(0.00%)
After hours: October 30 at 6:28:38 PM EDT
Trade CCK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
119.64
120.40
117.98
119.24
119.24
719,100
Oct 29, 2026
117.44
118.38
116.73
118.20
118.20
598,400
Oct 28, 2026
115.53
116.25
114.50
116.25
116.25
714,900
Oct 27, 2026
116.00
116.76
115.03
116.28
116.28
635,100
Oct 26, 2026
117.94
118.06
116.64
116.71
116.71
699,500
Oct 23, 2026
118.84
119.35
116.53
117.29
117.29
617,400
Oct 22, 2026
116.08
119.90
115.72
119.26
119.26
1,034,700
Oct 21, 2026
114.35
116.27
112.78
116.22
116.22
928,700
Oct 20, 2026
106.09
114.27
106.07
114.17
114.17
2,026,400
Oct 19, 2026
113.50
115.35
113.36
114.89
114.89
1,129,300
Oct 16, 2026
114.70
115.79
113.31
114.15
114.15
811,700
Oct 15, 2026
112.98
114.45
112.98
113.68
113.68
1,079,200
Oct 14, 2026
109.78
111.10
109.23
111.10
111.10
845,400
Oct 13, 2026
109.73
110.29
108.61
110.00
110.00
804,900
Oct 12, 2026
108.31
109.86
108.31
108.51
108.51
645,600
Oct 9, 2026
109.00
109.52
107.72
108.26
108.26
609,300
Oct 8, 2026
106.64
109.01
106.64
108.88
108.88
752,800
Oct 7, 2026
106.92
107.72
106.73
107.10
107.10
764,200
Oct 6, 2026
106.85
108.31
106.22
107.69
107.69
802,000
Oct 5, 2026
105.38
107.53
104.53
106.58
106.58
984,300
Oct 2, 2026
106.84
107.00
105.64
106.05
106.05
772,900
Oct 1, 2026
105.15
106.27
103.39
106.19
106.19
819,300
Sep 30, 2026
106.59
106.88
105.34
105.41
105.41
930,400
Sep 29, 2026
107.24
107.84
106.01
106.35
106.35
889,700
Sep 28, 2026
107.38
108.80
106.64
107.47
107.47
1,017,700
Sep 25, 2026
106.24
108.50
105.62
108.06
108.06
1,160,000
Sep 24, 2026
109.64
110.00
105.42
105.70
105.70
1,583,300
Sep 23, 2026
109.50
111.18
108.98
109.73
109.73
1,111,700
Sep 22, 2026
110.22
110.75
108.84
109.64
109.64
1,382,400
Sep 21, 2026
110.10
110.20
108.30
108.73
108.73
1,067,800
Sep 18, 2026
111.23
111.23
109.07
109.20
109.20
2,373,000
Sep 17, 2026
113.36
114.28
110.24
110.56
110.56
1,240,600
Sep 16, 2026
113.03
113.69
111.57
112.17
112.17
995,200
Sep 15, 2026
112.50
112.58
111.40
112.33
112.33
625,200
Sep 14, 2026
113.02
113.61
112.00
112.37
112.37
727,700
Sep 11, 2026
114.07
114.12
112.53
112.64
112.64
694,000
Sep 10, 2026
111.83
112.97
111.52
112.84
112.84
796,300
Sep 9, 2026
113.04
113.41
111.22
111.79
111.79
1,170,800
Sep 8, 2026
114.08
114.98
113.15
113.23
113.23
895,100
Sep 4, 2026
115.09
116.16
114.69
115.16
115.16
517,600
Sep 3, 2026
117.67
118.39
114.73
115.59
115.59
609,800
Sep 2, 2026
116.75
118.00
116.09
117.00
117.00
757,700
Sep 1, 2026
116.38
117.74
115.84
116.66
116.66
681,900
Aug 31, 2026
117.99
118.27
116.18
116.39
116.39
731,900
Aug 28, 2026
118.19
119.12
117.04
118.44
118.44
639,500
Aug 27, 2026
117.54
119.10
117.24
117.34
117.34
649,200
Aug 26, 2026
120.74
121.51
118.90
119.08
119.08
770,800
Aug 25, 2026
120.21
120.52
119.01
120.43
120.43
1,033,500
Aug 24, 2026
120.08
121.35
118.89
119.76
119.76
678,900
Aug 21, 2026
118.29
119.74
116.95
119.47
119.47
503,600
Aug 20, 2026
115.64
117.42
114.72
117.15
117.15
494,500
Aug 19, 2026
117.43
118.44
116.54
116.92
116.92
833,500
Aug 18, 2026
116.91
118.61
116.06
116.86
116.86
503,700
Aug 17, 2026
118.03
118.49
116.16
116.24
116.24
878,000
Aug 14, 2026
118.27
119.87
117.03
119.02
119.02
670,300
Aug 13, 2026
121.99
122.06
118.30
118.37
118.37
1,611,600
Aug 12, 2026
119.97
121.26
118.67
120.71
120.71
936,500
Aug 11, 2026
119.54
121.80
118.14
120.01
120.01
728,300
Aug 10, 2026
119.46
120.39
118.01
120.31
120.31
683,400
Aug 7, 2026
120.49
122.21
119.25
120.69
120.69
588,200
Aug 6, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
122.27
122.91
120.48
121.10
121.10
712,300
Aug 5, 2026
121.74
122.44
120.29
122.14
121.79
981,300
Aug 4, 2026
119.68
121.84
118.30
121.66
121.31
803,300
Aug 3, 2026
119.60
120.72
118.89
119.87
119.53
999,200
Jul 31, 2026
117.85
118.32
116.00
117.85
117.51
973,500
Jul 30, 2026
120.05
120.26
116.70
118.37
118.03
714,800
Jul 29, 2026
119.59
120.72
116.01
119.76
119.42
1,097,300
Jul 28, 2026
120.00
121.90
119.14
121.20
120.85
1,320,400
Jul 27, 2026
118.78
119.78
117.63
118.45
118.11
1,281,500
Jul 24, 2026
114.70
118.22
113.40
117.88
117.54
985,600
Jul 23, 2026
116.05
116.97
113.69
114.49
114.16
1,694,600
Jul 22, 2026
117.32
118.39
115.73
116.43
116.10
1,565,900
Jul 21, 2026
119.49
121.76
114.75
117.99
117.65
2,971,200
Jul 20, 2026
117.40
117.44
114.40
114.58
114.25
1,325,300
Jul 17, 2026
117.64
118.50
115.95
117.21
116.87
1,074,200
Jul 16, 2026
112.27
117.16
112.23
117.02
116.68
1,082,200
Jul 15, 2026
110.29
112.27
109.98
111.55
111.23
928,200
Jul 14, 2026
110.42
111.21
109.00
109.50
109.19
626,200
Jul 13, 2026
111.87
112.59
108.77
109.74
109.43
873,400
Jul 10, 2026
110.26
112.31
109.59
111.47
111.15
780,300
Jul 9, 2026
110.17
111.06
108.81
109.71
109.40
900,100
Jul 8, 2026
111.58
111.61
108.22
109.25
108.94
997,500
Jul 7, 2026
113.83
115.18
112.32
112.48
112.16
1,237,800
Jul 6, 2026
112.62
113.36
110.76
113.28
112.96
974,200
Jul 2, 2026
112.02
113.32
111.53
113.29
112.97
1,152,200
Jul 1, 2026
111.00
112.22
108.50
111.37
111.05
924,000
Jun 30, 2026
110.56
112.80
110.15
111.82
111.50
989,800
Jun 29, 2026
109.46
111.25
108.52
111.12
110.80
842,900
Jun 26, 2026
109.84
110.95
109.09
110.62
110.30
1,551,200
Jun 25, 2026
109.70
111.83
109.10
110.01
109.69
926,000
Jun 24, 2026
106.31
109.80
105.78
108.96
108.65
1,408,800
Jun 23, 2026
103.28
106.25
102.39
105.42
105.12
1,424,900
Jun 22, 2026
101.11
103.95
100.51
103.22
102.92
1,480,500
Jun 18, 2026
102.58
103.20
101.06
101.54
101.25
2,775,800
Jun 17, 2026
101.72
104.22
101.36
101.96
101.67
1,206,600
Jun 16, 2026
100.74
102.23
100.41
102.20
101.91
1,147,100
Jun 15, 2026
100.88
101.59
99.42
100.08
99.79
1,291,700
Jun 12, 2026
98.84
99.27
97.84
98.95
98.67
770,600
Jun 11, 2026
95.88
98.22
95.75
97.67
97.39
1,040,800
Jun 10, 2026
95.82
96.56
94.67
95.45
95.18
1,131,500
Jun 9, 2026
93.15
95.88
92.75
95.67
95.40
906,300
Jun 8, 2026
91.98
92.92
91.31
92.04
91.78
1,160,300
Jun 5, 2026
93.22
94.52
92.50
93.38
93.11
807,400
Jun 4, 2026
95.67
95.94
92.78
93.06
92.79
1,024,500
Jun 3, 2026
94.98
95.57
93.99
94.50
94.23
843,700
Jun 2, 2026
94.87
96.37
94.61
95.74
95.47
971,100
Jun 1, 2026
93.96
95.29
93.62
94.54
94.27
1,282,400
May 29, 2026
96.97
96.97
95.00
95.08
94.81
1,760,500
May 28, 2026
97.18
98.36
96.48
97.48
97.20
1,035,800
May 27, 2026
98.88
99.51
97.78
98.05
97.77
824,900
May 26, 2026
97.12
98.40
96.81
98.08
97.80
1,015,400
May 22, 2026
96.15
97.21
95.16
96.71
96.43
1,042,100
May 21, 2026
96.21
97.59
94.64
96.46
96.18
1,038,300
May 20, 2026
95.47
97.45
94.28
97.37
97.09
1,052,700
May 19, 2026
96.75
96.75
94.93
95.24
94.97
1,311,200
May 18, 2026
97.55
98.74
96.95
97.16
96.88
962,900
May 15, 2026
98.93
99.30
96.05
96.08
95.80
1,088,200
May 14, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
100.55
100.82
98.95
99.21
98.93
1,210,500
May 13, 2026
100.23
101.31
99.67
100.21
99.57
1,143,800
May 12, 2026
100.02
101.01
99.33
100.08
99.44
1,341,900
May 11, 2026
101.35
101.96
97.73
100.38
99.74
1,196,200
May 8, 2026
101.42
102.47
100.91
101.19
100.55
944,800
May 7, 2026
102.02
102.41
100.36
101.09
100.45
1,494,800
May 6, 2026
100.75
102.49
100.72
101.09
100.45
828,100
May 5, 2026
99.33
100.14
98.11
98.66
98.03
1,123,300
May 4, 2026
99.52
99.99
98.30
99.05
98.42
1,504,600
May 1, 2026
98.77
100.53
98.48
100.15
99.51
1,339,900
Apr 30, 2026
99.53
100.05
98.12
98.31
97.69
1,371,400
Apr 29, 2026
100.11
100.61
97.72
99.02
98.39
1,328,800
Apr 28, 2026
100.85
104.50
97.50
100.17
99.53
2,612,900
Apr 27, 2026
101.31
103.20
101.18
101.61
100.96
1,150,800
Apr 24, 2026
102.36
103.29
100.59
101.13
100.49
889,200
Apr 23, 2026
102.53
104.26
102.53
102.88
102.23
833,700
Apr 22, 2026
103.65
103.65
101.15
101.88
101.23
684,000
Apr 21, 2026
104.28
105.41
103.22
103.44
102.78
988,200
Apr 20, 2026
107.01
107.23
103.72
104.22
103.56
1,059,900
Apr 17, 2026
104.87
108.68
104.32
107.15
106.47
1,045,300
Apr 16, 2026
104.49
106.10
104.15
104.28
103.62
1,367,900
Apr 15, 2026
106.85
107.00
104.67
104.89
104.22
936,900
Apr 14, 2026
107.73
108.34
106.37
107.15
106.47
871,300
Apr 13, 2026
106.39
107.97
105.79
107.82
107.14
1,349,300
Apr 10, 2026
108.05
109.00
106.76
106.95
106.27
1,019,600
Apr 9, 2026
106.27
108.80
105.78
107.84
107.16
1,187,300
Apr 8, 2026
104.11
107.30
103.85
107.16
106.48
1,457,000
Apr 7, 2026
102.57
104.06
100.64
100.97
100.33
1,793,400
Apr 6, 2026
101.88
103.31
101.88
103.22
102.56
884,100
Apr 2, 2026
102.31
103.67
101.27
102.76
102.11
961,900
Apr 1, 2026
101.25
104.71
100.82
103.82
103.16
1,356,300
Mar 31, 2026
99.50
100.64
98.23
100.25
99.61
737,000
Mar 30, 2026
100.02
100.14
97.20
98.22
97.60
1,107,700
Mar 27, 2026
101.60
102.25
99.46
99.58
98.95
461,400
Mar 26, 2026
102.49
103.62
101.49
101.69
101.04
460,300
Mar 25, 2026
102.55
103.47
101.04
103.21
102.55
684,000
Mar 24, 2026
99.91
102.50
99.57
101.55
100.91
660,600
Mar 23, 2026
100.56
102.01
99.49
100.84
100.20
1,303,900
Mar 20, 2026
100.98
101.00
98.27
98.44
97.82
1,877,500
Mar 19, 2026
100.72
101.08
99.66
100.99
100.35
977,600
Mar 18, 2026
104.28
104.98
101.38
101.43
100.79
1,023,100
Mar 17, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
106.03
106.39
104.82
105.29
104.62
643,800
Mar 16, 2026
105.81
106.88
105.03
106.14
105.12
1,068,200
Mar 13, 2026
104.91
105.37
103.16
105.17
104.16
978,700
Mar 12, 2026
103.46
105.40
103.39
104.13
103.13
1,123,500
Mar 11, 2026
104.79
105.59
103.84
104.89
103.88
1,042,400
Mar 10, 2026
105.05
106.76
103.44
105.12
104.11
1,563,700
Mar 9, 2026
104.59
105.81
102.79
105.12
104.11
2,807,800
Mar 6, 2026
107.94
109.02
105.15
105.81
104.79
965,200
Mar 5, 2026
110.94
111.06
107.45
108.15
107.11
813,000
Mar 4, 2026
112.99
112.99
109.84
111.30
110.23
778,000
Mar 3, 2026
113.57
113.57
111.12
112.89
111.80
909,200
Mar 2, 2026
114.86
116.38
112.39
116.11
114.99
979,000
Feb 27, 2026
115.00
115.86
114.22
114.60
113.50
893,500
Feb 26, 2026
115.00
115.66
112.48
115.36
114.25
887,900
Feb 25, 2026
115.89
115.98
112.46
114.55
113.45
727,500
Feb 24, 2026
115.23
116.62
114.88
115.85
114.73
855,200
Feb 23, 2026
113.85
115.71
113.62
115.10
113.99
1,146,800
Feb 20, 2026
113.95
114.96
113.10
114.80
113.70
819,300
Feb 19, 2026
114.00
114.68
112.66
113.70
112.61
949,700
Feb 18, 2026
110.67
114.44
110.46
114.08
112.98
1,608,200
Feb 17, 2026
111.10
111.85
109.87
110.32
109.26
996,400
Feb 13, 2026
109.70
111.92
109.70
110.79
109.72
1,310,500
Feb 12, 2026
111.88
112.81
109.75
110.39
109.33
1,120,300
Feb 11, 2026
111.42
112.63
110.34
111.49
110.42
878,200
Feb 10, 2026
110.49
112.15
109.40
111.56
110.49
940,100
Feb 9, 2026
111.82
112.09
109.03
110.29
109.23
1,670,500
Feb 6, 2026
112.16
113.53
111.59
112.88
111.79
2,142,900
Feb 5, 2026
113.50
115.85
110.05
114.20
113.10
1,882,200
Feb 4, 2026
113.00
115.72
112.11
115.24
114.13
1,792,500
Feb 3, 2026
108.75
112.30
108.30
111.55
110.48
1,794,100
Feb 2, 2026
104.34
108.27
103.97
107.78
106.74
2,242,700
Jan 30, 2026
103.56
104.76
102.47
104.68
103.67
1,624,600
Jan 29, 2026
105.00
105.29
102.63
104.33
103.33
1,206,900
Jan 28, 2026
103.48
104.48
102.91
104.23
103.23
975,100
Jan 27, 2026
104.40
105.00
103.09
103.79
102.79
935,900
Jan 26, 2026
104.24
104.85
103.88
104.38
103.38
865,200
Jan 23, 2026
102.34
104.36
102.12
103.92
102.92
940,500
Jan 22, 2026
102.88
103.59
102.02
102.31
101.33
860,100
Jan 21, 2026
102.13
102.93
101.39
102.81
101.82
1,347,900
Jan 20, 2026
103.25
103.56
101.39
101.57
100.59
1,365,200
Jan 16, 2026
104.27
105.28
103.49
104.24
103.24
1,104,300
Jan 15, 2026
104.44
105.84
104.06
104.78
103.77
867,600
Jan 14, 2026
104.28
105.08
103.65
104.16
103.16
894,900
Jan 13, 2026
106.00
106.00
102.95
103.94
102.94
983,000
Jan 12, 2026
104.34
106.28
103.96
105.89
104.87
941,000
Jan 9, 2026
103.43
104.53
103.20
104.53
103.52
733,400
Jan 8, 2026
100.59
104.11
100.33
103.55
102.55
1,189,600
Jan 7, 2026
104.37
104.37
100.48
100.66
99.69
1,311,000
Jan 6, 2026
106.05
106.78
103.87
104.00
103.00
1,454,800
Jan 5, 2026
103.44
106.31
103.44
105.74
104.72
1,619,200
Jan 2, 2026
102.85
104.82
101.98
104.18
103.18
702,600
Dec 31, 2025
103.19
103.93
102.84
102.97
101.98
552,900
Dec 30, 2025
103.85
104.06
102.95
103.73
102.73
637,700
Dec 29, 2025
102.88
104.05
102.50
103.75
102.75
802,500
Dec 26, 2025
102.55
103.64
102.13
102.90
101.91
449,900
Dec 24, 2025
102.85
103.19
102.24
102.69
101.70
352,400
Dec 23, 2025
103.30
103.58
102.32
103.07
102.08
638,400
Dec 22, 2025
102.17
103.82
102.17
103.19
102.20
1,232,000
Dec 19, 2025
101.95
103.27
101.91
101.99
101.01
3,373,900
Dec 18, 2025
104.28
105.03
102.48
102.56
101.57
2,047,700
Dec 17, 2025
101.28
104.49
101.28
104.30
103.30
2,101,200
Dec 16, 2025
101.43
102.60
100.38
101.53
100.55
1,768,400
Dec 15, 2025
98.11
101.58
98.04
101.25
100.28
2,157,800
Dec 12, 2025
96.31
97.92
95.68
97.83
96.89
1,331,900
Dec 11, 2025
95.23
96.30
94.82
95.95
95.03
1,421,500
Dec 10, 2025
94.06
95.42
93.48
95.04
94.13
1,765,400
Dec 9, 2025
95.38
96.46
94.02
94.20
93.29
1,874,600
Dec 8, 2025
97.44
98.00
95.31
96.18
95.25
2,379,200
Dec 5, 2025
98.46
99.68
97.94
97.95
97.01
1,014,500
Dec 4, 2025
99.46
100.12
98.26
98.48
97.53
1,165,000
Dec 3, 2025
98.33
99.54
98.05
99.40
98.44
1,473,600
Dec 2, 2025
97.62
98.68
97.28
98.09
97.15
2,327,000
Dec 1, 2025
97.00
98.38
96.66
97.40
96.46
1,426,300
Nov 28, 2025
97.85
97.98
96.73
96.83
95.90
957,500
Nov 26, 2025
97.11
97.99
96.81
96.93
96.00
1,814,300
Nov 25, 2025
96.51
97.58
95.62
97.04
96.11
2,459,500
Nov 24, 2025
96.50
97.25
94.42
95.24
94.32
10,887,800
Nov 21, 2025
96.56
98.27
95.72
97.27
96.33
1,679,500
Nov 20, 2025
94.71
96.59
94.68
95.87
94.95
1,306,200
Nov 19, 2025
95.32
95.85
93.53
94.74
93.83
1,666,700
Nov 18, 2025
95.18
95.94
94.35
95.20
94.28
1,767,800
Nov 17, 2025
96.67
97.73
94.96
95.02
94.11
2,226,500
Nov 14, 2025
100.20
100.73
96.90
97.14
96.21
2,796,000
Nov 13, 2025
99.02
102.29
98.24
100.97
100.00
1,384,300
Nov 12, 2025
100.01
100.41
98.52
98.65
97.70
1,417,100
Nov 11, 2025
99.20
100.95
99.00
100.16
99.20
1,045,500
Nov 10, 2025
99.05
100.08
97.74
99.15
98.20
1,649,000
Nov 7, 2025
96.09
98.32
95.07
97.82
96.88
1,786,500
Nov 6, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
99.44
100.44
95.77
96.04
95.12
1,772,500
Nov 5, 2025
97.53
99.15
96.74
98.62
97.41
1,130,100
Nov 4, 2025
97.03
98.96
96.82
97.28
96.09
1,670,800
Nov 3, 2025
96.60
97.54
95.54
97.22
96.03
1,547,400
Oct 31, 2025
95.45
97.36
94.34
97.18
95.99
1,886,600
