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 — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$41.75$41.75170,800——
1995-12-28$41.63$41.63316,400——
1995-12-27$41.50$41.50323,300——
1995-12-26$41.00$41.00217,100——
1995-12-22$41.25$41.25245,300——
1995-12-21$41.38$41.37292,400——
1995-12-20$41.13$41.13561,300——
1995-12-19$40.75$40.75459,500——
1995-12-18$40.00$40.001,156,700——
1995-12-15$40.63$40.63815,700——
1995-12-14$41.00$41.00411,400——
1995-12-13$41.00$41.00270,700——
1995-12-12$41.38$41.37550,900——
1995-12-11$41.88$41.88198,000——
1995-12-08$42.25$42.25264,700——
1995-12-07$42.38$42.38321,800——
1995-12-06$42.38$42.38254,400——
1995-12-05$42.13$42.13413,200——
1995-12-04$42.00$42.00463,900——
1995-12-01$41.63$41.63345,400——
1995-11-30$41.88$41.88547,600——
1995-11-29$42.50$42.50522,400——
1995-11-28$43.38$43.37775,100——
1995-11-27$43.88$43.871,018,800——
1995-11-24$42.50$42.50164,500——
1995-11-22$42.88$42.88737,600——
1995-11-21$41.25$41.25213,800——
1995-11-20$40.88$40.88417,400——
1995-11-17$40.88$40.88311,300——
1995-11-16$41.00$41.00231,600——
1995-11-15$40.50$40.50682,000——
1995-11-14$40.13$40.13662,400——
1995-11-13$39.50$39.50465,100——
1995-11-10$40.00$40.00784,600——
1995-11-09$38.25$38.251,184,100——
1995-11-08$37.13$37.13953,400——
1995-11-07$35.00$35.00526,600——
1995-11-06$34.50$34.50227,300——
1995-11-03$34.63$34.62344,300——
1995-11-02$34.50$34.50500,400——
1995-11-01$34.63$34.62301,500——
1995-10-31$34.88$34.88506,300——
1995-10-30$35.00$35.00783,900——
1995-10-27$33.50$33.50363,200——
1995-10-26$34.50$34.50576,800——
1995-10-25$35.13$35.13430,000——
1995-10-24$35.50$35.50331,700——
1995-10-23$34.75$34.75319,200——
1995-10-20$35.13$35.13237,800——
1995-10-19$35.25$35.25227,400——
1995-10-18$35.63$35.62323,000——
1995-10-17$35.50$35.50340,700——
1995-10-16$36.00$36.00189,300——
1995-10-13$35.38$35.38263,500——
1995-10-12$35.38$35.38390,300——
1995-10-11$35.88$35.88245,000——
1995-10-10$36.13$36.12475,600——
1995-10-09$35.50$35.50453,800——
1995-10-06$36.50$36.50916,000——
1995-10-05$37.75$37.75332,500——
1995-10-04$38.25$38.251,732,700——
1995-10-03$39.00$39.00373,200——
1995-10-02$38.75$38.75845,800——
1995-09-29$38.75$38.751,214,700——
1995-09-28$38.38$38.38822,500——
1995-09-27$37.38$37.37786,100——
1995-09-26$37.38$37.37888,500——
1995-09-25$36.75$36.75767,500——
1995-09-22$36.38$36.381,550,600——
1995-09-21$37.00$37.001,831,200——
1995-09-20$36.63$36.633,557,100——
1995-09-19$38.75$38.754,520,900——
1995-09-18$44.13$44.12459,100——
1995-09-15$44.38$44.38218,200——
1995-09-14$44.25$44.25949,300——
1995-09-13$44.13$44.12291,800——
1995-09-12$44.25$44.25474,600——
1995-09-11$44.75$44.75337,400——
1995-09-08$45.00$45.00235,300——
1995-09-07$45.13$45.13655,200——
1995-09-06$45.38$45.37510,600——
1995-09-05$45.25$45.25331,000——
1995-09-01$44.75$44.7583,300——
1995-08-31$45.00$45.00460,600——
1995-08-30$45.13$45.13340,400——
1995-08-29$45.13$45.13228,900——
1995-08-28$45.13$45.13205,200——
1995-08-25$45.13$45.13724,900——
1995-08-24$44.63$44.621,623,800——
1995-08-23$43.50$43.50647,400——
1995-08-22$43.25$43.25465,900——
1995-08-21$43.13$43.13289,100——
1995-08-18$43.13$43.13468,400——
1995-08-17$43.13$43.13365,400——
1995-08-16$43.25$43.25365,800——
1995-08-15$43.25$43.25309,100——
1995-08-14$43.88$43.87195,700——
1995-08-11$43.25$43.25624,900——
1995-08-10$43.25$43.25579,100——
1995-08-09$44.13$44.12406,500——
1995-08-08$44.63$44.62441,700——
1995-08-07$45.25$45.25209,400——
1995-08-04$45.25$45.25236,900——
1995-08-03$45.25$45.25174,500——
1995-08-02$44.75$44.75453,600——
1995-08-01$45.25$45.25177,000——
1995-07-31$45.13$45.13277,700——
1995-07-28$45.25$45.25553,700——
1995-07-27$45.25$45.25477,000——
1995-07-26$45.50$45.501,285,000——
1995-07-25$46.25$46.25608,700——
1995-07-24$45.50$45.50869,100——
1995-07-21$46.75$46.752,226,200——
1995-07-20$48.25$48.25316,800——
1995-07-19$48.25$48.25385,700——
1995-07-18$48.25$48.25295,900——
1995-07-17$48.63$48.63199,700——
1995-07-14$48.63$48.63212,600——
1995-07-13$48.88$48.88508,700——
1995-07-12$48.75$48.75505,300——
1995-07-11$49.25$49.25298,400——
1995-07-10$50.00$50.00608,000——
1995-07-07$49.75$49.75192,700——
1995-07-06$50.00$50.001,487,400——
1995-07-05$50.00$50.00713,700——
1995-07-03$50.50$50.50198,000——
1995-06-30$50.13$50.12327,600——
1995-06-29$49.50$49.50564,600——
1995-06-28$49.00$49.00410,700——
1995-06-27$48.38$48.37443,800——
1995-06-26$48.13$48.12341,400——
1995-06-23$48.38$48.37488,700——
1995-06-22$48.75$48.75557,000——
1995-06-21$48.13$48.12453,300——
1995-06-20$48.25$48.25546,800——
1995-06-19$49.00$49.00541,600——
1995-06-16$48.38$48.37836,600——
1995-06-15$49.13$49.13156,100——
1995-06-14$49.25$49.25265,500——
1995-06-13$49.13$49.13719,800——
1995-06-12$49.13$49.13295,900——
1995-06-09$49.13$49.13381,900——
1995-06-08$49.75$49.75273,400——
1995-06-07$49.38$49.38309,900——
1995-06-06$49.75$49.75610,900——
1995-06-05$49.25$49.25635,200——
1995-06-02$48.13$48.12581,800——
1995-06-01$46.88$46.87395,900——
1995-05-31$47.00$47.00423,600——
1995-05-30$46.38$46.38281,000——
1995-05-26$46.13$46.13357,200——
1995-05-25$46.00$46.00351,200——
1995-05-24$47.13$47.131,010,300——
1995-05-23$47.25$47.253,717,100——
1995-05-22$41.75$41.75121,900——
1995-05-19$41.50$41.50253,500——
1995-05-18$41.75$41.7580,800——
1995-05-17$42.13$42.13307,800——
1995-05-16$42.50$42.50295,900——
1995-05-15$42.13$42.13653,000——
1995-05-12$44.38$44.38209,300——
1995-05-11$43.88$43.87149,000——
1995-05-10$44.13$44.12249,700——
1995-05-09$43.63$43.62193,300——
1995-05-08$43.38$43.37380,700——
1995-05-05$42.25$42.25192,400——
1995-05-04$42.63$42.63229,700——
1995-05-03$42.50$42.50329,600——
1995-05-02$41.50$41.50168,600——
1995-05-01$42.13$42.13144,300——
1995-04-28$42.75$42.75140,100——
1995-04-27$42.63$42.63159,000——
1995-04-26$43.13$43.13221,600——
1995-04-25$42.63$42.63190,500——
1995-04-24$42.63$42.63226,700——
1995-04-21$42.50$42.50302,800——
1995-04-20$42.25$42.25376,700——
1995-04-19$40.75$40.75302,200——
1995-04-18$41.25$41.25291,900——
1995-04-17$41.63$41.63600,400——
1995-04-13$41.50$41.50343,500——
1995-04-12$43.00$43.0058,900——
1995-04-11$43.25$43.25145,900——
1995-04-10$43.50$43.5079,000——
1995-04-07$43.13$43.13314,900——
1995-04-06$43.25$43.25222,400——
1995-04-05$43.38$43.37237,300——
1995-04-04$43.88$43.87111,000——
1995-04-03$43.25$43.25126,100——
1995-03-31$43.88$43.87275,800——
1995-03-30$43.50$43.50194,200——
1995-03-29$43.63$43.62243,000——
1995-03-28$43.88$43.87347,600——
1995-03-27$44.25$44.25284,600——
1995-03-24$43.50$43.50131,000——
1995-03-23$43.50$43.50446,200——
1995-03-22$44.00$44.00217,900——
1995-03-21$44.00$44.00240,000——
1995-03-20$43.88$43.87286,400——
1995-03-17$43.75$43.75432,200——
1995-03-16$43.25$43.25350,000——
1995-03-15$43.38$43.37307,000——
1995-03-14$43.00$43.00286,900——
1995-03-13$42.75$42.75141,200——
1995-03-10$42.38$42.38224,400——
1995-03-09$42.25$42.25105,900——
1995-03-08$42.25$42.25114,100——
1995-03-07$42.13$42.13290,900——
1995-03-06$42.75$42.75282,600——
1995-03-03$42.88$42.8865,000——
1995-03-02$42.88$42.88228,500——
1995-03-01$42.75$42.75110,900——
1995-02-28$42.63$42.63141,000——
1995-02-27$42.63$42.63145,100——
1995-02-24$42.50$42.50174,600——
1995-02-23$42.50$42.50293,100——
1995-02-22$42.00$42.00277,600——
1995-02-21$42.13$42.13274,800——
1995-02-17$43.00$43.00247,000——
1995-02-16$42.00$42.00230,400——
1995-02-15$42.88$42.88373,300——
1995-02-14$42.00$42.00190,200——
1995-02-13$41.25$41.25473,500——
1995-02-10$40.75$40.75468,600——
1995-02-09$41.50$41.50344,700——
1995-02-08$41.25$41.25614,300——
1995-02-07$42.00$42.00864,800——
1995-02-06$42.88$42.88217,900——
1995-02-03$42.00$42.00237,400——
1995-02-02$41.50$41.50312,000——
1995-02-01$40.63$40.63296,700——
1995-01-31$40.38$40.37175,100——
1995-01-30$40.25$40.25521,300——
1995-01-27$39.75$39.75191,000——
1995-01-26$38.88$38.87418,400——
1995-01-25$39.75$39.75128,800——
1995-01-24$39.88$39.88384,300——
1995-01-23$39.75$39.75171,300——
1995-01-20$39.38$39.37258,400——
1995-01-19$39.50$39.50106,900——
1995-01-18$39.75$39.75232,200——
1995-01-17$40.38$40.37404,200——
1995-01-16$39.50$39.50372,200——
1995-01-13$38.88$38.87251,900——
1995-01-12$38.25$38.25194,100——
1995-01-11$38.63$38.6391,000——
1995-01-10$38.38$38.38108,900——
1995-01-09$38.50$38.50150,000——
1995-01-06$38.63$38.63463,500——
1995-01-05$38.88$38.87137,600——
1995-01-04$38.75$38.75108,900——
1995-01-03$38.63$38.63224,800——