Crown Holdings, Inc. (CCK)
NYSE: CCK · Real-Time Price · USD
99.27
-0.31 (-0.32%)
May 16, 2025, 9:59 AM - Market open
Crown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 99.18 | 100.00 | 98.44 | 99.58 | 99.58 | -0.13% | 1,455,934 |
| May 14, 2025 | 98.66 | 100.17 | 97.98 | 99.71 | 99.45 | 2.34% | 1,980,344 |
| May 13, 2025 | 98.25 | 98.37 | 97.36 | 97.43 | 97.18 | -0.36% | 876,867 |
| May 12, 2025 | 98.73 | 99.12 | 96.82 | 97.78 | 97.53 | 0.82% | 920,239 |
| May 9, 2025 | 96.85 | 97.70 | 96.61 | 96.98 | 96.73 | -0.36% | 730,416 |
| May 8, 2025 | 97.45 | 98.16 | 96.95 | 97.33 | 97.08 | 0.24% | 769,137 |
| May 7, 2025 | 97.76 | 98.07 | 96.89 | 97.10 | 96.85 | -0.32% | 953,405 |
| May 6, 2025 | 97.42 | 98.37 | 97.13 | 97.41 | 97.16 | 0.19% | 940,508 |
| May 5, 2025 | 97.20 | 98.04 | 96.06 | 97.23 | 96.98 | 0.30% | 892,016 |
| May 2, 2025 | 97.19 | 97.75 | 96.31 | 96.94 | 96.69 | 0.86% | 1,491,549 |
| May 1, 2025 | 95.21 | 97.34 | 94.62 | 96.11 | 95.86 | -0.23% | 1,658,045 |
| Apr 30, 2025 | 97.11 | 98.48 | 94.96 | 96.33 | 96.08 | -0.62% | 2,406,536 |
| Apr 29, 2025 | 94.11 | 97.45 | 94.02 | 96.93 | 96.68 | 7.96% | 3,684,679 |
| Apr 28, 2025 | 89.31 | 90.14 | 88.67 | 89.78 | 89.55 | 0.53% | 1,752,590 |
| Apr 25, 2025 | 89.21 | 89.80 | 88.59 | 89.31 | 89.08 | -0.21% | 1,203,331 |
| Apr 24, 2025 | 87.20 | 90.03 | 86.62 | 89.50 | 89.27 | 3.19% | 1,261,958 |
| Apr 23, 2025 | 87.80 | 89.19 | 86.36 | 86.73 | 86.50 | -0.36% | 1,276,786 |
| Apr 22, 2025 | 85.10 | 87.20 | 84.85 | 87.04 | 86.81 | 3.35% | 992,853 |
| Apr 21, 2025 | 84.39 | 84.99 | 83.23 | 84.22 | 84.00 | -1.08% | 886,088 |
| Apr 17, 2025 | 84.77 | 85.85 | 83.76 | 85.14 | 84.92 | 1.13% | 972,730 |
| Apr 16, 2025 | 85.31 | 85.71 | 83.51 | 84.19 | 83.97 | -0.71% | 867,975 |
| Apr 15, 2025 | 85.67 | 86.33 | 84.49 | 84.79 | 84.57 | -1.45% | 832,828 |
| Apr 14, 2025 | 85.03 | 86.49 | 84.23 | 86.04 | 85.82 | 2.62% | 818,993 |
| Apr 11, 2025 | 81.71 | 84.58 | 80.64 | 83.84 | 83.62 | 2.21% | 846,487 |
| Apr 10, 2025 | 82.58 | 83.92 | 80.32 | 82.03 | 81.82 | -1.63% | 1,032,615 |
| Apr 9, 2025 | 77.77 | 83.90 | 75.98 | 83.39 | 83.17 | 6.27% | 1,900,357 |
| Apr 8, 2025 | 82.87 | 82.87 | 77.22 | 78.47 | 78.27 | -3.15% | 1,666,341 |
| Apr 7, 2025 | 80.80 | 84.05 | 78.90 | 81.02 | 80.81 | -2.67% | 1,861,758 |
| Apr 4, 2025 | 86.13 | 87.21 | 82.89 | 83.24 | 83.02 | -6.18% | 2,029,642 |
| Apr 3, 2025 | 87.00 | 89.40 | 86.68 | 88.72 | 88.49 | -1.66% | 2,015,076 |
| Apr 2, 2025 | 89.65 | 90.68 | 88.90 | 90.22 | 89.99 | 0.02% | 1,255,329 |
| Apr 1, 2025 | 89.34 | 90.37 | 88.77 | 90.20 | 89.97 | 1.05% | 1,017,345 |
| Mar 31, 2025 | 87.90 | 89.59 | 87.10 | 89.26 | 89.03 | 1.20% | 1,636,485 |
| Mar 28, 2025 | 89.62 | 89.83 | 87.42 | 88.20 | 87.97 | -1.81% | 753,786 |
| Mar 27, 2025 | 89.03 | 90.19 | 88.46 | 89.83 | 89.60 | 0.74% | 801,879 |
| Mar 26, 2025 | 87.35 | 89.35 | 87.01 | 89.17 | 88.94 | 2.32% | 968,961 |
| Mar 25, 2025 | 88.48 | 88.96 | 86.63 | 87.15 | 86.92 | -1.40% | 1,088,909 |
| Mar 24, 2025 | 88.06 | 88.82 | 87.25 | 88.39 | 88.16 | 0.79% | 1,073,823 |
| Mar 21, 2025 | 89.08 | 89.30 | 87.14 | 87.70 | 87.47 | -2.73% | 5,027,608 |
| Mar 20, 2025 | 89.83 | 91.12 | 89.56 | 90.16 | 89.93 | -0.39% | 799,126 |
| Mar 19, 2025 | 90.14 | 90.96 | 89.60 | 90.51 | 90.27 | 0.10% | 857,242 |
| Mar 18, 2025 | 89.70 | 90.55 | 89.48 | 90.42 | 90.19 | 0.28% | 859,411 |
| Mar 17, 2025 | 89.18 | 90.41 | 89.09 | 90.17 | 89.68 | 1.25% | 715,207 |
| Mar 14, 2025 | 87.75 | 89.07 | 87.46 | 89.06 | 88.57 | 2.25% | 995,760 |
| Mar 13, 2025 | 89.04 | 89.87 | 86.86 | 87.10 | 86.62 | -1.88% | 1,409,633 |
| Mar 12, 2025 | 89.12 | 89.58 | 87.93 | 88.77 | 88.29 | -0.75% | 1,777,932 |
| Mar 11, 2025 | 91.32 | 91.62 | 89.16 | 89.44 | 88.95 | -1.97% | 1,879,695 |
| Mar 10, 2025 | 91.19 | 93.74 | 91.02 | 91.24 | 90.74 | -0.55% | 2,071,304 |
| Mar 7, 2025 | 89.08 | 92.04 | 89.03 | 91.74 | 91.24 | 2.61% | 1,679,034 |
| Mar 6, 2025 | 88.04 | 89.46 | 87.59 | 89.41 | 88.92 | 1.22% | 1,842,286 |