NYSE:CCK | Historical Stock Price | CROWN HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$3.07$8.25$22.18$59.64$160.391980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.15$3.1562,100——
1980-12-30$3.15$3.1550,400——
1980-12-29$3.18$3.1818,900——
1980-12-26$3.22$3.226,300——
1980-12-24$3.21$3.2165,700——
1980-12-23$3.11$3.1127,900——
1980-12-22$3.10$3.1042,300——
1980-12-19$3.07$3.0752,200——
1980-12-18$3.11$3.1140,500——
1980-12-17$3.04$3.0437,800——
1980-12-16$3.06$3.0627,900——
1980-12-15$3.07$3.0781,000——
1980-12-12$3.06$3.0667,500——
1980-12-11$3.07$3.0766,600——
1980-12-10$3.08$3.0855,800——
1980-12-09$3.08$3.0830,600——
1980-12-08$3.11$3.1192,700——
1980-12-05$3.10$3.1043,200——
1980-12-04$3.17$3.17104,400——
1980-12-03$3.10$3.101,186,200——
1980-12-02$3.10$3.10574,200——
1980-12-01$3.08$3.0843,200——
1980-11-28$3.15$3.15209,700——
1980-11-26$3.17$3.1769,300——
1980-11-25$3.21$3.2181,000——
1980-11-24$3.28$3.2853,100——
1980-11-21$3.38$3.3887,300——
1980-11-20$3.42$3.4266,600——
1980-11-19$3.43$3.4379,200——
1980-11-18$3.43$3.4341,400——
1980-11-17$3.36$3.36130,500——
1980-11-14$3.39$3.39112,500——
1980-11-13$3.28$3.28157,500——
1980-11-12$3.17$3.1739,600——
1980-11-11$3.13$3.12132,300——
1980-11-10$3.10$3.1066,600——
1980-11-07$3.11$3.1124,300——
1980-11-06$3.10$3.1039,600——
1980-11-05$3.11$3.1156,700——
1980-11-03$3.01$3.0137,800——
1980-10-31$2.97$2.9720,700——
1980-10-30$2.94$2.9453,100——
1980-10-29$2.94$2.9493,600——
1980-10-28$2.99$2.9996,300——
1980-10-27$2.96$2.9613,500——
1980-10-24$2.97$2.9728,800——
1980-10-23$2.94$2.94122,400——
1980-10-22$3.00$3.0045,000——
1980-10-21$3.00$3.00417,600——
1980-10-20$3.06$3.0631,500——
1980-10-17$3.08$3.08128,700——
1980-10-16$3.07$3.07183,600——
1980-10-15$3.08$3.08110,700——
1980-10-14$3.08$3.0820,700——
1980-10-13$3.07$3.0723,400——
1980-10-10$3.07$3.0725,200——
1980-10-09$3.08$3.08107,100——
1980-10-08$3.08$3.08481,500——
1980-10-07$3.08$3.08170,100——
1980-10-06$3.10$3.10108,000——
1980-10-03$3.08$3.08491,400——
1980-10-02$3.08$3.0876,500——
1980-10-01$3.08$3.08117,900——
1980-09-30$3.10$3.1063,900——
1980-09-29$3.08$3.08554,400——
1980-09-26$3.19$3.19109,800——
1980-09-25$3.19$3.1919,800——
1980-09-24$3.22$3.22168,300——
1980-09-23$3.28$3.28276,300——
1980-09-22$3.24$3.2472,000——
1980-09-19$3.22$3.22251,100——
1980-09-18$3.18$3.18594,900——
1980-09-17$3.15$3.15279,900——
1980-09-16$3.08$3.08321,300——
1980-09-15$3.06$3.06272,700——
1980-09-12$3.11$3.11284,400——
1980-09-11$3.14$3.1445,900——
1980-09-10$3.13$3.12125,100——
1980-09-09$3.14$3.14214,200——
1980-09-08$3.18$3.18150,300——
1980-09-05$3.18$3.18279,900——
1980-09-04$3.22$3.22169,200——
1980-09-03$3.21$3.2184,600——
1980-09-02$3.21$3.2127,000——
1980-08-29$3.19$3.1959,400——
1980-08-28$3.14$3.1445,900——
1980-08-27$3.10$3.10204,300——
1980-08-26$3.15$3.1554,900——
1980-08-25$3.21$3.21702,000——
1980-08-22$3.33$3.3360,300——
1980-08-21$3.19$3.1970,200——
1980-08-20$3.14$3.1458,500——
1980-08-19$3.11$3.1186,400——
1980-08-18$3.21$3.21170,100——
1980-08-15$3.38$3.38188,100——
1980-08-14$3.35$3.35155,700——
1980-08-13$3.32$3.3233,300——
1980-08-12$3.36$3.36147,600——
1980-08-11$3.42$3.42129,600——
1980-08-08$3.32$3.3226,100——
1980-08-07$3.29$3.29232,200——
1980-08-06$3.29$3.2923,400——
1980-08-05$3.31$3.3121,600——
1980-08-04$3.31$3.3158,500——
1980-08-01$3.31$3.31107,100——
1980-07-31$3.31$3.3118,000——
1980-07-30$3.31$3.3152,200——
1980-07-29$3.29$3.2997,200——
1980-07-28$3.28$3.2823,400——
1980-07-25$3.26$3.2621,600——
1980-07-24$3.26$3.2660,300——
1980-07-23$3.32$3.3263,900——
1980-07-22$3.39$3.3919,800——
1980-07-21$3.44$3.4467,500——
1980-07-18$3.40$3.4045,000——
1980-07-17$3.39$3.3991,800——
1980-07-16$3.31$3.3186,400——
1980-07-15$3.29$3.2975,600——
1980-07-14$3.28$3.28136,800——
1980-07-11$3.32$3.32266,400——
1980-07-10$3.26$3.26491,400——
1980-07-09$3.29$3.29301,500——
1980-07-08$3.11$3.1146,800——
1980-07-07$3.11$3.11120,600——
1980-07-03$3.04$3.0426,100——
1980-07-02$3.01$3.0136,900——
1980-07-01$2.96$2.9637,800——
1980-06-30$3.01$3.0131,500——
1980-06-27$3.08$3.0853,100——
1980-06-26$3.07$3.0772,000——
1980-06-25$3.07$3.0736,000——
1980-06-24$3.06$3.0635,100——
1980-06-23$3.10$3.1072,900——
1980-06-20$3.11$3.11101,700——
1980-06-19$3.11$3.1154,000——
1980-06-18$3.11$3.11384,300——
1980-06-17$3.14$3.1489,100——
1980-06-16$3.13$3.1266,600——
1980-06-13$3.13$3.12213,300——
1980-06-12$3.19$3.1984,600——
1980-06-11$3.22$3.22207,900——
1980-06-10$3.14$3.14162,900——
1980-06-09$3.17$3.17684,000——
1980-06-06$3.07$3.0713,500——
1980-06-05$3.06$3.0654,000——
1980-06-04$3.03$3.03237,600——
1980-06-03$2.96$2.96146,700——
1980-06-02$2.94$2.9435,100——
1980-05-30$3.00$3.00114,300——
1980-05-29$3.00$3.00105,300——
1980-05-28$3.00$3.00159,300——
1980-05-27$2.97$2.9775,600——
1980-05-23$2.89$2.89243,900——
1980-05-22$2.82$2.82137,700——
1980-05-21$2.79$2.79270,900——
1980-05-20$2.79$2.79109,800——
1980-05-19$2.79$2.79216,000——
1980-05-16$2.82$2.82149,400——
1980-05-15$2.82$2.82165,600——
1980-05-14$2.81$2.8144,100——
1980-05-13$2.81$2.8164,800——
1980-05-12$2.82$2.8218,900——
1980-05-09$2.81$2.8178,300——
1980-05-08$2.83$2.83101,700——
1980-05-07$2.76$2.7668,400——
1980-05-06$2.71$2.7128,800——
1980-05-05$2.65$2.65122,400——
1980-05-02$2.71$2.71152,100——
1980-05-01$2.72$2.72675,900——
1980-04-30$2.69$2.69342,900——
1980-04-29$2.72$2.7250,400——
1980-04-28$2.71$2.7135,100——
1980-04-25$2.69$2.6968,400——
1980-04-24$2.72$2.7263,000——
1980-04-23$2.74$2.74108,000——
1980-04-22$2.58$2.5830,600——
1980-04-21$2.60$2.6018,000——
1980-04-18$2.60$2.6014,400——
1980-04-17$2.56$2.5657,600——
1980-04-16$2.56$2.56175,500——
1980-04-15$2.58$2.58153,000——
1980-04-14$2.61$2.6181,000——
1980-04-11$2.61$2.61109,800——
1980-04-10$2.61$2.61184,500——
1980-04-09$2.61$2.6138,700——
1980-04-08$2.57$2.5750,400——
1980-04-07$2.56$2.5667,500——
1980-04-03$2.58$2.5836,000——
1980-04-02$2.61$2.61142,200——
1980-04-01$2.61$2.6136,000——
1980-03-31$2.61$2.6171,100——
1980-03-28$2.64$2.6472,000——
1980-03-27$2.58$2.5882,800——
1980-03-26$2.63$2.6292,700——
1980-03-25$2.67$2.67339,300——
1980-03-24$2.71$2.71210,600——
1980-03-21$2.71$2.7120,700——
1980-03-20$2.72$2.72126,900——
1980-03-19$2.75$2.7541,400——
1980-03-18$2.78$2.7867,500——
1980-03-17$2.72$2.72250,200——