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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.28$3.2824,300——
1982-12-30$3.24$3.2436,000——
1982-12-29$3.29$3.2932,400——
1982-12-28$3.25$3.25371,700——
1982-12-27$3.18$3.1875,600——
1982-12-23$3.11$3.11110,700——
1982-12-22$3.14$3.14143,100——
1982-12-21$3.13$3.1240,500——
1982-12-20$3.15$3.1596,300——
1982-12-17$3.21$3.21657,000——
1982-12-16$3.15$3.15610,200——
1982-12-15$3.11$3.11162,900——
1982-12-14$3.14$3.14216,900——
1982-12-13$3.29$3.2915,300——
1982-12-10$3.31$3.3164,800——
1982-12-09$3.39$3.39134,100——
1982-12-08$3.46$3.4681,000——
1982-12-07$3.51$3.51210,600——
1982-12-06$3.42$3.42100,800——
1982-12-03$3.32$3.3238,700——
1982-12-02$3.28$3.28314,100——
1982-12-01$3.22$3.22255,600——
1982-11-30$3.21$3.21440,100——
1982-11-29$3.19$3.19129,600——
1982-11-26$3.26$3.2611,700——
1982-11-24$3.26$3.26191,700——
1982-11-23$3.24$3.2479,200——
1982-11-22$3.19$3.19242,100——
1982-11-19$3.15$3.15116,100——
1982-11-18$3.11$3.1161,200——
1982-11-17$3.11$3.1165,700——
1982-11-16$3.10$3.10131,400——
1982-11-15$3.11$3.1179,200——
1982-11-12$3.15$3.15137,700——
1982-11-11$3.14$3.14216,000——
1982-11-10$3.24$3.24108,900——
1982-11-09$3.29$3.29250,200——
1982-11-08$3.28$3.28230,400——
1982-11-05$3.28$3.2896,300——
1982-11-04$3.26$3.26138,600——
1982-11-03$3.31$3.31135,900——
1982-11-02$3.22$3.22215,100——
1982-11-01$3.25$3.2575,600——
1982-10-29$3.22$3.22476,100——
1982-10-28$3.14$3.14249,300——
1982-10-27$3.08$3.08731,700——
1982-10-26$3.01$3.01216,000——
1982-10-25$3.11$3.11526,500——
1982-10-22$3.25$3.25529,200——
1982-10-21$3.15$3.15202,500——
1982-10-20$2.96$2.9648,600——
1982-10-19$2.99$2.9954,900——
1982-10-18$2.99$2.99343,800——
1982-10-15$2.90$2.90108,000——
1982-10-14$2.97$2.97270,900——
1982-10-13$3.01$3.01291,600——
1982-10-12$3.01$3.01267,300——
1982-10-11$3.04$3.041,710,900——
1982-10-08$2.97$2.97573,300——
1982-10-07$2.96$2.96225,000——
1982-10-06$2.89$2.89252,900——
1982-10-05$2.92$2.921,213,200——
1982-10-04$2.97$2.971,156,500——
1982-10-01$2.72$2.7259,400——
1982-09-30$2.75$2.7574,700——
1982-09-29$2.75$2.7521,600——
1982-09-28$2.75$2.7558,500——
1982-09-27$2.75$2.7583,700——
1982-09-24$2.79$2.79335,700——
1982-09-23$2.81$2.81296,100——
1982-09-22$2.81$2.81665,100——
1982-09-21$2.82$2.821,112,400——
1982-09-20$2.78$2.7838,700——
1982-09-17$2.83$2.8374,700——
1982-09-16$2.89$2.891,584,000——
1982-09-15$2.82$2.8271,100——
1982-09-14$2.78$2.7877,400——
1982-09-13$2.76$2.7640,500——
1982-09-10$2.74$2.7480,100——
1982-09-09$2.75$2.75261,000——
1982-09-08$2.72$2.7294,500——
1982-09-07$2.74$2.7441,400——
1982-09-03$2.81$2.8131,500——
1982-09-02$2.76$2.7630,600——
1982-09-01$2.76$2.7645,000——
1982-08-31$2.78$2.7840,500——
1982-08-30$2.76$2.7627,900——
1982-08-27$2.81$2.81139,500——
1982-08-26$2.82$2.82586,800——
1982-08-25$2.74$2.7429,700——
1982-08-24$2.78$2.7869,300——
1982-08-23$2.69$2.69342,900——
1982-08-20$2.67$2.6754,000——
1982-08-19$2.58$2.5848,600——
1982-08-18$2.61$2.61242,100——
1982-08-17$2.56$2.56110,700——
1982-08-16$2.57$2.5739,600——
1982-08-13$2.58$2.5818,900——
1982-08-12$2.63$2.62398,700——
1982-08-11$2.68$2.6827,000——
1982-08-10$2.69$2.69320,400——
1982-08-09$2.74$2.7493,600——
1982-08-06$2.78$2.783,600——
1982-08-05$2.75$2.75156,600——
1982-08-04$2.75$2.7572,000——
1982-08-03$2.81$2.8119,800——
1982-08-02$2.79$2.7911,700——
1982-07-30$2.78$2.7822,500——
1982-07-29$2.83$2.831,873,800——
1982-07-28$2.72$2.7223,400——
1982-07-27$2.72$2.727,200——
1982-07-26$2.76$2.7617,100——
1982-07-23$2.72$2.72221,400——
1982-07-22$2.72$2.72386,100——
1982-07-21$2.72$2.72104,400——
1982-07-20$2.78$2.78598,500——
1982-07-19$2.69$2.6925,200——
1982-07-16$2.67$2.6774,700——
1982-07-15$2.71$2.71218,700——
1982-07-14$2.72$2.7211,700——
1982-07-13$2.76$2.76212,400——
1982-07-12$2.83$2.83162,000——
1982-07-09$2.79$2.79151,200——
1982-07-08$2.76$2.76118,800——
1982-07-07$2.79$2.79144,000——
1982-07-06$2.68$2.6836,000——
1982-07-02$2.67$2.67474,300——
1982-07-01$2.67$2.67261,000——
1982-06-30$2.60$2.6053,100——
1982-06-29$2.56$2.5618,900——
1982-06-28$2.54$2.548,100——
1982-06-25$2.56$2.5636,000——
1982-06-24$2.53$2.5328,800——
1982-06-23$2.58$2.5859,400——
1982-06-22$2.53$2.5313,500——
1982-06-21$2.56$2.5623,400——
1982-06-18$2.56$2.5671,100——
1982-06-17$2.58$2.5810,800——
1982-06-16$2.63$2.6214,400——
1982-06-15$2.58$2.5819,800——
1982-06-14$2.57$2.5786,400——
1982-06-11$2.64$2.6449,500——
1982-06-10$2.64$2.6418,000——
1982-06-09$2.64$2.648,100——
1982-06-08$2.64$2.644,500——
1982-06-07$2.64$2.643,600——
1982-06-04$2.65$2.655,400——
1982-06-03$2.64$2.6441,400——
1982-06-02$2.67$2.6769,300——
1982-06-01$2.65$2.6555,800——
1982-05-28$2.64$2.6422,500——
1982-05-27$2.65$2.658,100——
1982-05-26$2.67$2.67169,200——
1982-05-25$2.72$2.7220,700——
1982-05-24$2.72$2.7211,700——
1982-05-21$2.72$2.7266,600——
1982-05-20$2.68$2.6887,300——
1982-05-19$2.75$2.755,400——
1982-05-18$2.76$2.7611,700——
1982-05-17$2.79$2.798,100——
1982-05-14$2.85$2.85143,100——
1982-05-13$2.89$2.89120,600——
1982-05-12$2.89$2.89257,400——
1982-05-11$2.93$2.93355,500——
1982-05-10$2.82$2.82101,700——
1982-05-07$2.82$2.82251,100——
1982-05-06$2.82$2.82134,100——
1982-05-05$2.83$2.8321,600——
1982-05-04$2.81$2.8188,200——
1982-05-03$2.75$2.7530,600——
1982-04-30$2.72$2.7221,600——
1982-04-29$2.72$2.7227,900——
1982-04-28$2.75$2.7566,600——
1982-04-27$2.79$2.7937,800——
1982-04-26$2.74$2.7466,600——
1982-04-23$2.74$2.74123,300——
1982-04-22$2.71$2.7119,800——
1982-04-21$2.63$2.6275,600——
1982-04-20$2.64$2.6466,600——
1982-04-19$2.61$2.6152,200——
1982-04-16$2.68$2.6840,500——
1982-04-15$2.68$2.68477,000——
1982-04-14$2.67$2.6711,700——
1982-04-13$2.69$2.69214,200——
1982-04-12$2.81$2.8139,600——
1982-04-08$2.88$2.88108,900——
1982-04-07$2.89$2.8922,500——
1982-04-06$2.88$2.887,200——
1982-04-05$2.89$2.8935,100——
1982-04-02$2.89$2.8954,000——
1982-04-01$2.90$2.9042,300——
1982-03-31$2.85$2.8521,600——
1982-03-30$2.89$2.89201,600——
1982-03-29$2.89$2.8958,500——
1982-03-26$2.85$2.8515,300——
1982-03-25$2.85$2.85262,800——
1982-03-24$2.83$2.8369,300——
1982-03-23$2.78$2.7892,700——
1982-03-22$2.72$2.72324,900——
1982-03-19$2.67$2.677,200——
1982-03-18$2.65$2.655,400——
1982-03-17$2.64$2.6457,600——
1982-03-16$2.65$2.6552,200——
1982-03-15$2.69$2.6972,000——
1982-03-12$2.75$2.7523,400——
1982-03-11$2.76$2.7667,500——
1982-03-10$2.76$2.7632,400——
1982-03-09$2.74$2.74121,500——
1982-03-08$2.82$2.8287,300——
1982-03-05$2.81$2.8128,800——
1982-03-04$2.82$2.82211,500——
1982-03-03$2.89$2.8955,800——
1982-03-02$2.94$2.9442,300——
1982-03-01$2.97$2.97442,800——
1982-02-26$2.94$2.94257,400——
1982-02-25$3.00$3.001,311,300——
1982-02-24$3.00$3.0032,400——
1982-02-23$3.03$3.0316,200——
1982-02-22$3.03$3.0324,300——
1982-02-19$3.03$3.0363,000——
1982-02-18$3.07$3.0717,100——
1982-02-17$3.06$3.0633,300——
1982-02-16$3.11$3.11200,700——
1982-02-12$3.11$3.11121,500——
1982-02-11$3.10$3.1048,600——
1982-02-10$3.06$3.06137,700——
1982-02-09$3.01$3.0143,200——
1982-02-08$3.01$3.0111,700——
1982-02-05$3.06$3.0640,500——
1982-02-04$3.00$3.0044,100——
1982-02-03$3.00$3.0065,700——
1982-02-02$3.00$3.00119,700——
1982-02-01$3.00$3.0038,700——
1982-01-29$3.00$3.00305,100——
1982-01-28$2.92$2.92239,400——
1982-01-27$2.97$2.97977,400——
1982-01-26$2.97$2.9788,200——
1982-01-25$3.07$3.0767,500——
1982-01-22$3.22$3.2212,600——
1982-01-21$3.29$3.29417,600——
1982-01-20$3.24$3.2481,000——
1982-01-19$3.25$3.2519,800——
1982-01-18$3.28$3.28104,400——
1982-01-15$3.26$3.2661,200——
1982-01-14$3.29$3.29216,900——
1982-01-13$3.28$3.2881,900——
1982-01-12$3.29$3.29255,600——
1982-01-11$3.26$3.2679,200——
1982-01-08$3.29$3.2916,200——
1982-01-07$3.31$3.3185,500——
1982-01-06$3.24$3.24207,900——
1982-01-05$3.28$3.2870,200——
1982-01-04$3.29$3.2927,900——