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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$30.81$32.88549,900——
1998-12-30$30.31$32.35397,700——
1998-12-29$30.13$32.15501,800——
1998-12-28$30.00$32.01488,200——
1998-12-24$30.38$32.41153,300——
1998-12-23$30.19$32.21816,400——
1998-12-22$29.75$31.74679,900——
1998-12-21$30.31$32.35731,600——
1998-12-18$29.75$31.74608,000——
1998-12-17$29.38$31.34980,200——
1998-12-16$29.63$31.61970,600——
1998-12-15$29.75$31.741,065,600——
1998-12-14$28.81$30.74742,000——
1998-12-11$30.13$32.15709,400——
1998-12-10$29.50$31.48954,400——
1998-12-09$30.81$32.88586,200——
1998-12-08$31.44$33.55563,400——
1998-12-07$31.94$34.08585,000——
1998-12-04$32.63$34.81741,200——
1998-12-03$31.88$34.01657,300——
1998-12-02$32.94$35.15669,400——
1998-12-01$33.25$35.48629,700——
1998-11-30$33.75$36.01613,600——
1998-11-27$35.00$37.35299,800——
1998-11-25$35.00$37.35730,700——
1998-11-24$33.75$36.014,929,300——
1998-11-23$33.19$35.41434,500——
1998-11-20$32.25$34.41441,000——
1998-11-19$32.06$34.211,876,200——
1998-11-18$31.75$33.88635,500——
1998-11-17$31.38$33.48516,600——
1998-11-16$31.50$33.61839,100——
1998-11-13$31.75$33.88366,500——
1998-11-12$31.88$34.01226,300——
1998-11-11$32.38$34.55437,800——
1998-11-10$32.69$34.88694,000——
1998-11-09$33.88$36.15636,100——
1998-11-06$35.25$37.61608,900——
1998-11-05$35.63$38.01821,100——
1998-11-04$34.44$36.751,623,900——
1998-11-03$32.88$35.08540,000——
1998-11-02$32.50$34.68587,800——
1998-10-30$31.88$33.75786,000——
1998-10-29$30.94$32.75541,000——
1998-10-28$29.69$31.43572,600——
1998-10-27$30.63$32.42605,600——
1998-10-26$29.38$31.10716,600——
1998-10-23$29.06$30.77405,800——
1998-10-22$29.69$31.43530,000——
1998-10-21$29.31$31.03774,300——
1998-10-20$29.31$31.032,137,400——
1998-10-19$28.69$30.37762,300——
1998-10-16$27.56$29.181,360,100——
1998-10-15$25.19$26.671,034,700——
1998-10-14$24.81$26.27804,900——
1998-10-13$25.00$26.471,316,700——
1998-10-12$25.69$27.20900,000——
1998-10-09$25.13$26.601,130,800——
1998-10-08$24.38$25.81993,800——
1998-10-07$25.63$27.13684,900——
1998-10-06$26.25$27.791,136,100——
1998-10-05$26.38$27.92782,400——
1998-10-02$26.00$27.53698,000——
1998-10-01$25.50$27.001,132,800——
1998-09-30$26.75$28.32767,300——
1998-09-29$27.25$28.851,757,700——
1998-09-28$27.50$29.111,151,800——
1998-09-25$28.56$30.241,195,900——
1998-09-24$29.56$31.30839,400——
1998-09-23$31.13$32.952,241,600——
1998-09-22$31.31$33.151,861,700——
1998-09-21$37.31$39.50370,000——
1998-09-18$36.94$39.11861,100——
1998-09-17$37.38$39.57784,100——
1998-09-16$35.75$37.85527,600——
1998-09-15$35.56$37.65628,800——
1998-09-14$35.94$38.05749,000——
1998-09-11$35.13$37.19574,600——
1998-09-10$34.06$36.06767,500——
1998-09-09$34.44$36.46469,600——
1998-09-08$33.69$35.66416,900——
1998-09-04$33.00$34.94553,000——
1998-09-03$31.63$33.481,204,300——
1998-09-02$30.81$32.621,321,000——
1998-09-01$32.13$34.01490,200——
1998-08-31$32.75$34.67393,800——
1998-08-28$34.13$36.13396,600——
1998-08-27$35.19$37.25328,500——
1998-08-26$36.50$38.64370,900——
1998-08-25$36.81$38.97281,200——
1998-08-24$36.19$38.31328,600——
1998-08-21$36.50$38.64276,800——
1998-08-20$37.06$39.24427,700——
1998-08-19$36.75$38.91234,100——
1998-08-18$36.88$39.04482,100——
1998-08-17$36.63$38.77661,800——
1998-08-14$36.19$38.31823,700——
1998-08-13$37.25$39.44825,200——
1998-08-12$38.63$40.89942,400——
1998-08-11$38.38$40.63372,800——
1998-08-10$39.25$41.55581,900——
1998-08-07$38.94$41.22767,200——
1998-08-06$40.06$42.41778,900——
1998-08-05$40.38$42.741,047,800——
1998-08-04$40.00$42.351,051,400——
1998-08-03$42.00$44.20706,800——
1998-07-31$41.13$43.28559,400——
1998-07-30$41.31$43.48650,600——
1998-07-29$42.00$44.20515,000——
1998-07-28$42.63$44.86536,700——
1998-07-27$43.81$46.11261,600——
1998-07-24$44.44$46.77494,100——
1998-07-23$45.25$47.62213,500——
1998-07-22$44.94$47.29363,300——
1998-07-21$45.06$47.42838,900——
1998-07-20$45.88$48.28310,400——
1998-07-17$45.50$47.88323,600——
1998-07-16$45.56$47.95921,800——
1998-07-15$44.94$47.29294,600——
1998-07-14$45.50$47.88374,700——
1998-07-13$45.69$48.08452,800——
1998-07-10$46.19$48.611,804,500——
1998-07-09$47.00$49.46314,500——
1998-07-08$47.69$50.191,174,700——
1998-07-07$47.69$50.19524,700——
1998-07-06$48.00$50.51258,900——
1998-07-02$47.94$50.45108,300——
1998-07-01$48.06$50.58375,500——
1998-06-30$47.50$49.99622,000——
1998-06-29$47.63$50.12307,500——
1998-06-26$47.50$49.99656,200——
1998-06-25$47.25$49.73653,700——
1998-06-24$46.75$49.20296,500——
1998-06-23$46.25$48.67875,200——
1998-06-22$46.94$49.40511,100——
1998-06-19$47.88$50.38386,100——
1998-06-18$47.94$50.45298,900——
1998-06-17$48.50$51.04315,400——
1998-06-16$48.63$51.17268,300——
1998-06-15$48.06$50.58480,500——
1998-06-12$48.06$50.58589,600——
1998-06-11$48.88$51.44502,200——
1998-06-10$50.00$52.62306,200——
1998-06-09$50.56$53.21193,200——
1998-06-08$50.94$53.61225,800——
1998-06-05$50.44$53.08137,400——
1998-06-04$50.00$52.62205,200——
1998-06-03$50.13$52.75205,200——
1998-06-02$50.69$53.34373,100——
1998-06-01$51.75$54.46230,500——
1998-05-29$51.88$54.59347,000——
1998-05-28$52.13$54.86404,100——
1998-05-27$50.06$52.69411,100——
1998-05-26$50.31$52.95281,800——
1998-05-22$50.69$53.34131,600——
1998-05-21$50.19$52.82227,300——
1998-05-20$50.50$53.15211,400——
1998-05-19$50.50$53.15234,900——
1998-05-18$51.50$54.20192,700——
1998-05-15$51.88$54.59215,600——
1998-05-14$51.75$54.46192,000——
1998-05-13$51.81$54.53267,000——
1998-05-12$52.19$54.92130,600——
1998-05-11$52.50$55.25147,500——
1998-05-08$52.38$55.12323,100——
1998-05-07$51.81$54.53279,300——
1998-05-06$52.56$55.32225,200——
1998-05-05$52.19$54.92289,100——
1998-05-04$51.88$54.59417,100——
1998-05-01$51.75$54.46167,700——
1998-04-30$52.06$54.79364,800——
1998-04-29$51.31$54.00523,800——
1998-04-28$51.94$54.40473,000——
1998-04-27$52.19$54.66516,900——
1998-04-24$53.00$55.51302,900——
1998-04-23$53.44$55.97314,400——
1998-04-22$53.13$55.64358,800——
1998-04-21$54.13$56.69266,200——
1998-04-20$53.94$56.49324,100——
1998-04-17$54.13$56.69157,700——
1998-04-16$54.00$56.56344,900——
1998-04-15$54.44$57.01447,500——
1998-04-14$52.94$55.44161,700——
1998-04-13$52.75$55.25254,800——
1998-04-09$52.63$55.12573,400——
1998-04-08$51.44$53.87288,800——
1998-04-07$52.50$54.98171,100——
1998-04-06$53.44$55.97170,100——
1998-04-03$53.44$55.97248,700——
1998-04-02$53.50$56.03215,300——
1998-04-01$53.31$55.84273,000——
1998-03-31$53.50$56.03291,500——
1998-03-30$53.75$56.29261,100——
1998-03-27$53.75$56.29272,300——
1998-03-26$54.13$56.69238,500——
1998-03-25$53.31$55.84217,900——
1998-03-24$53.38$55.90238,900——
1998-03-23$53.13$55.64319,100——
1998-03-20$53.00$55.51394,600——
1998-03-19$52.63$55.12266,800——
1998-03-18$52.31$54.79277,600——
1998-03-17$52.56$55.05245,900——
1998-03-16$52.44$54.92607,600——
1998-03-13$51.75$54.20494,800——
1998-03-12$53.75$56.29283,200——
1998-03-11$54.44$57.01265,700——
1998-03-10$55.00$57.60398,700——
1998-03-09$54.38$56.95298,700——
1998-03-06$54.75$57.34183,500——
1998-03-05$54.25$56.82212,700——
1998-03-04$54.50$57.08204,700——
1998-03-03$54.56$57.14196,600——
1998-03-02$54.50$57.08179,000——
1998-02-27$54.00$56.56340,900——
1998-02-26$53.69$56.23187,900——
1998-02-25$53.75$56.29259,200——
1998-02-24$53.44$55.97180,800——
1998-02-23$53.75$56.29252,600——
1998-02-20$53.38$55.90178,000——
1998-02-19$53.63$56.16421,100——
1998-02-18$54.06$56.62443,600——
1998-02-17$54.25$56.82622,400——
1998-02-13$53.19$55.70823,000——
1998-02-12$52.88$55.38739,200——
1998-02-11$51.31$53.74661,600——
1998-02-10$50.31$52.691,025,000——
1998-02-09$51.19$53.61331,200——
1998-02-06$51.69$54.13253,000——
1998-02-05$51.19$53.61321,200——
1998-02-04$51.50$53.94643,600——
1998-02-03$50.50$52.89446,200——
1998-02-02$49.31$51.65436,800——
1998-01-30$49.50$51.84308,000——
1998-01-29$48.56$50.60346,400——
1998-01-28$48.63$50.66369,800——
1998-01-27$47.94$49.95620,400——
1998-01-26$48.44$50.47277,100——
1998-01-23$48.69$50.73232,500——
1998-01-22$48.63$50.66285,000——
1998-01-21$49.38$51.45310,500——
1998-01-20$48.50$50.53345,600——
1998-01-16$49.13$51.18455,700——
1998-01-15$47.19$49.17387,700——
1998-01-14$47.38$49.36783,700——
1998-01-13$47.00$48.97749,600——
1998-01-12$47.13$49.10513,000——
1998-01-09$48.00$50.01436,000——
1998-01-08$48.63$50.66274,200——
1998-01-07$49.00$51.05308,000——
1998-01-06$49.38$51.45277,200——
1998-01-05$49.75$51.84370,200——
1998-01-02$50.38$52.49146,000——