Crown Holdings, Inc. (CCK)
NYSE: CCK · Real-Time Price · USD
99.83
-0.96 (-0.95%)
Aug 27, 2025, 4:00 PM - Market closed
Crown Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 100.31 | 101.15 | 99.83 | 99.83 | 99.83 | -0.95% | 955,753 |
Aug 26, 2025 | 100.21 | 100.98 | 99.92 | 100.79 | 100.79 | 0.59% | 1,522,389 |
Aug 25, 2025 | 100.50 | 100.95 | 99.65 | 100.20 | 100.20 | -0.65% | 636,934 |
Aug 22, 2025 | 101.34 | 102.36 | 100.58 | 100.86 | 100.86 | -0.13% | 1,048,910 |
Aug 21, 2025 | 100.28 | 101.17 | 100.18 | 100.99 | 100.99 | 0.27% | 814,930 |
Aug 20, 2025 | 100.68 | 101.07 | 100.15 | 100.72 | 100.72 | 0.53% | 744,587 |
Aug 19, 2025 | 99.10 | 100.22 | 99.10 | 100.19 | 100.19 | 1.36% | 599,325 |
Aug 18, 2025 | 100.60 | 100.84 | 98.83 | 98.85 | 98.85 | -1.70% | 1,095,654 |
Aug 15, 2025 | 101.17 | 101.28 | 100.03 | 100.56 | 100.56 | -0.51% | 824,207 |
Aug 14, 2025 | 102.00 | 102.02 | 100.01 | 101.08 | 101.08 | -1.70% | 927,734 |
Aug 13, 2025 | 101.73 | 102.92 | 100.92 | 102.83 | 102.83 | 1.21% | 970,386 |
Aug 12, 2025 | 100.75 | 101.61 | 99.99 | 101.60 | 101.60 | 0.81% | 849,608 |
Aug 11, 2025 | 101.50 | 101.87 | 99.83 | 100.78 | 100.78 | -0.69% | 924,147 |
Aug 8, 2025 | 100.79 | 101.58 | 100.44 | 101.48 | 101.48 | 0.70% | 966,227 |
Aug 7, 2025 | 99.65 | 101.18 | 99.35 | 100.77 | 100.77 | 1.25% | 1,500,886 |
Aug 6, 2025 | 98.13 | 99.56 | 97.87 | 99.53 | 99.27 | 1.48% | 1,460,865 |
Aug 5, 2025 | 99.04 | 99.46 | 97.63 | 98.08 | 97.83 | -0.42% | 1,220,889 |
Aug 4, 2025 | 98.29 | 98.58 | 97.40 | 98.49 | 98.24 | 0.35% | 1,402,899 |
Aug 1, 2025 | 99.13 | 99.31 | 97.70 | 98.15 | 97.90 | -1.22% | 1,292,240 |
Jul 31, 2025 | 98.90 | 99.79 | 98.29 | 99.36 | 99.10 | 0.01% | 1,122,080 |
Jul 30, 2025 | 100.73 | 101.00 | 98.98 | 99.35 | 99.09 | -1.67% | 1,022,660 |
Jul 29, 2025 | 101.99 | 102.04 | 100.62 | 101.04 | 100.78 | -0.43% | 880,420 |
Jul 28, 2025 | 102.41 | 102.56 | 101.26 | 101.48 | 101.22 | -1.46% | 1,324,530 |
Jul 25, 2025 | 104.12 | 104.37 | 102.29 | 102.98 | 102.72 | -1.17% | 1,370,236 |
Jul 24, 2025 | 106.01 | 106.87 | 103.97 | 104.20 | 103.93 | -1.08% | 1,896,431 |
Jul 23, 2025 | 105.85 | 106.46 | 104.03 | 105.34 | 105.07 | 0.28% | 2,129,032 |
Jul 22, 2025 | 108.74 | 108.74 | 104.05 | 105.05 | 104.78 | 0.29% | 3,720,606 |
Jul 21, 2025 | 106.13 | 106.55 | 104.61 | 104.75 | 104.48 | -1.39% | 1,914,077 |
Jul 18, 2025 | 106.41 | 106.81 | 105.29 | 106.23 | 105.96 | -0.07% | 756,944 |
Jul 17, 2025 | 105.67 | 106.97 | 105.12 | 106.30 | 106.03 | -0.07% | 1,044,448 |
Jul 16, 2025 | 105.54 | 106.83 | 105.01 | 106.37 | 106.10 | 0.65% | 1,170,141 |
Jul 15, 2025 | 107.25 | 107.67 | 105.57 | 105.68 | 105.41 | -1.45% | 768,194 |
Jul 14, 2025 | 106.78 | 107.72 | 106.39 | 107.23 | 106.95 | 0.05% | 767,943 |
Jul 11, 2025 | 107.09 | 107.94 | 106.47 | 107.18 | 106.90 | -0.25% | 790,272 |
Jul 10, 2025 | 107.89 | 109.24 | 107.45 | 107.45 | 107.17 | -0.47% | 772,449 |
Jul 9, 2025 | 109.19 | 109.48 | 106.94 | 107.96 | 107.68 | -0.15% | 782,983 |
Jul 8, 2025 | 108.21 | 109.12 | 108.07 | 108.12 | 107.84 | - | 902,388 |
Jul 7, 2025 | 107.93 | 108.79 | 107.72 | 108.12 | 107.84 | 0.20% | 722,122 |
Jul 3, 2025 | 107.25 | 108.05 | 106.81 | 107.90 | 107.62 | 0.93% | 630,682 |
Jul 2, 2025 | 105.19 | 107.00 | 105.13 | 106.91 | 106.64 | 1.50% | 982,199 |
Jul 1, 2025 | 103.09 | 106.07 | 102.76 | 105.33 | 105.06 | 2.28% | 938,925 |
Jun 30, 2025 | 103.04 | 103.40 | 102.15 | 102.98 | 102.72 | -0.50% | 908,882 |
Jun 27, 2025 | 104.76 | 105.23 | 103.12 | 103.50 | 103.23 | -0.91% | 1,671,447 |
Jun 26, 2025 | 104.54 | 105.38 | 104.39 | 104.45 | 104.18 | 0.51% | 1,053,304 |
Jun 25, 2025 | 103.73 | 104.39 | 103.44 | 103.92 | 103.65 | -0.45% | 1,119,370 |
Jun 24, 2025 | 104.68 | 105.05 | 103.80 | 104.39 | 104.12 | 0.21% | 1,021,059 |
Jun 23, 2025 | 102.89 | 104.42 | 102.46 | 104.17 | 103.90 | 0.53% | 1,513,897 |
Jun 20, 2025 | 103.09 | 103.86 | 101.91 | 103.62 | 103.35 | 1.05% | 2,792,539 |
Jun 18, 2025 | 101.03 | 103.61 | 100.96 | 102.54 | 102.28 | 1.48% | 1,861,067 |
Jun 17, 2025 | 100.84 | 101.62 | 100.57 | 101.04 | 100.78 | -0.48% | 1,227,926 |