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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.81$43.69701,300——
2012-12-28$36.54$43.37581,000——
2012-12-27$36.60$43.44608,800——
2012-12-26$36.69$43.55732,700——
2012-12-24$37.25$44.21228,800——
2012-12-21$37.32$44.29907,800——
2012-12-20$38.00$45.101,101,000——
2012-12-19$37.47$44.47992,300——
2012-12-18$37.35$44.331,009,100——
2012-12-17$37.14$44.08953,500——
2012-12-14$36.47$43.291,051,000——
2012-12-13$36.97$43.88774,200——
2012-12-12$37.20$44.15780,100——
2012-12-11$37.20$44.15973,100——
2012-12-10$37.54$44.56600,700——
2012-12-07$37.48$44.48463,800——
2012-12-06$37.27$44.241,047,300——
2012-12-05$37.04$43.96893,300——
2012-12-04$36.79$43.671,001,600——
2012-12-03$36.76$43.63899,500——
2012-11-30$37.35$44.33873,300——
2012-11-29$37.13$44.07665,900——
2012-11-28$36.90$43.80627,900——
2012-11-27$36.89$43.78700,200——
2012-11-26$37.04$43.96952,800——
2012-11-23$37.35$44.33365,200——
2012-11-21$37.12$44.06950,400——
2012-11-20$36.99$43.901,201,400——
2012-11-19$36.90$43.802,004,300——
2012-11-16$36.34$43.131,635,400——
2012-11-15$36.39$43.19815,400——
2012-11-14$36.63$43.481,139,700——
2012-11-13$37.10$44.031,249,200——
2012-11-12$37.20$44.15840,500——
2012-11-09$37.63$44.66869,400——
2012-11-08$37.53$44.54823,500——
2012-11-07$38.08$45.201,250,400——
2012-11-06$38.79$46.043,424,400——
2012-11-05$38.72$45.96707,700——
2012-11-02$38.77$46.021,125,800——
2012-11-01$38.67$45.90942,700——
2012-10-31$38.25$45.401,056,700——
2012-10-26$38.09$45.21731,400——
2012-10-25$37.71$44.76756,800——
2012-10-24$37.47$44.47803,700——
2012-10-23$37.39$44.38877,800——
2012-10-22$37.58$44.60736,500——
2012-10-19$37.37$44.351,188,000——
2012-10-18$37.50$44.511,166,000——
2012-10-17$37.50$44.51968,300——
2012-10-16$37.31$44.28815,600——
2012-10-15$37.24$44.20912,100——
2012-10-12$37.22$44.18539,300——
2012-10-11$37.13$44.07738,000——
2012-10-10$36.93$43.83931,200——
2012-10-09$37.36$44.34898,000——
2012-10-08$37.91$44.99962,600——
2012-10-05$38.17$45.301,421,900——
2012-10-04$37.31$44.28793,200——
2012-10-03$37.40$44.39693,500——
2012-10-02$36.91$43.81562,800——
2012-10-01$36.95$43.86966,200——
2012-09-28$36.75$43.62825,700——
2012-09-27$36.59$43.43630,100——
2012-09-26$36.50$43.32947,700——
2012-09-25$36.76$43.63749,100——
2012-09-24$37.28$44.25761,000——
2012-09-21$37.12$44.061,164,300——
2012-09-20$37.41$44.40628,400——
2012-09-19$37.40$44.39755,300——
2012-09-18$37.28$44.25686,500——
2012-09-17$37.25$44.21813,200——
2012-09-14$37.01$43.931,988,800——
2012-09-13$37.22$44.18524,100——
2012-09-12$37.04$43.96427,900——
2012-09-11$36.97$43.88663,500——
2012-09-10$36.90$43.80964,700——
2012-09-07$36.81$43.69462,800——
2012-09-06$36.49$43.31598,700——
2012-09-05$35.86$42.56868,600——
2012-09-04$35.90$42.61613,300——
2012-08-31$36.25$43.02492,200——
2012-08-30$36.16$42.92548,800——
2012-08-29$36.19$42.95431,000——
2012-08-28$35.88$42.59694,000——
2012-08-27$36.09$42.83461,800——
2012-08-24$36.39$43.19655,000——
2012-08-23$36.61$43.45778,000——
2012-08-22$36.88$43.77622,900——
2012-08-21$36.56$43.39435,200——
2012-08-20$36.73$43.59585,000——
2012-08-17$36.74$43.61517,900——
2012-08-16$36.79$43.67752,900——
2012-08-15$36.72$43.58885,100——
2012-08-14$36.54$43.371,312,300——
2012-08-13$36.60$43.44450,800——
2012-08-10$36.43$43.24922,100——
2012-08-09$36.59$43.43721,300——
2012-08-08$36.48$43.30807,800——
2012-08-07$36.31$43.101,021,900——
2012-08-06$36.45$43.26692,700——
2012-08-03$36.51$43.33977,300——
2012-08-02$35.51$42.151,124,300——
2012-08-01$35.90$42.611,383,200——
2012-07-31$35.90$42.611,016,600——
2012-07-30$35.79$42.48916,600——
2012-07-27$35.63$42.291,407,000——
2012-07-26$35.06$41.611,589,000——
2012-07-25$34.86$41.371,006,100——
2012-07-24$34.82$41.331,042,800——
2012-07-23$35.26$41.851,866,200——
2012-07-20$35.06$41.61874,500——
2012-07-19$36.07$42.812,384,300——
2012-07-18$34.20$40.591,810,100——
2012-07-17$34.09$40.46480,200——
2012-07-16$34.02$40.38728,600——
2012-07-13$34.32$40.73777,500——
2012-07-12$33.41$39.65656,200——
2012-07-11$33.59$39.87821,200——
2012-07-10$33.64$39.93794,500——
2012-07-09$33.69$39.99817,900——
2012-07-06$34.09$40.46413,900——
2012-07-05$34.33$40.75827,400——
2012-07-03$34.27$40.67884,700——
2012-07-02$33.94$40.281,252,100——
2012-06-29$34.49$40.941,162,400——
2012-06-28$33.78$40.091,020,100——
2012-06-27$33.44$39.691,087,600——
2012-06-26$33.45$39.70493,700——
2012-06-25$33.55$39.82536,900——
2012-06-22$34.19$40.582,377,000——
2012-06-21$34.30$40.71870,800——
2012-06-20$34.85$41.36920,600——
2012-06-19$34.64$41.11691,700——
2012-06-18$34.34$40.76876,600——
2012-06-15$34.32$40.73683,700——
2012-06-14$34.04$40.40414,600——
2012-06-13$33.94$40.28684,000——
2012-06-12$34.04$40.40538,300——
2012-06-11$33.70$40.00800,600——
2012-06-08$34.31$40.721,131,100——
2012-06-07$33.68$39.971,770,200——
2012-06-06$33.64$39.931,680,300——
2012-06-05$33.20$39.401,184,200——
2012-06-04$33.11$39.301,924,300——
2012-06-01$32.69$38.801,481,400——
2012-05-31$34.09$40.461,684,400——
2012-05-30$34.29$40.70728,000——
2012-05-29$34.64$41.11547,000——
2012-05-25$34.41$40.84586,500——
2012-05-24$34.40$40.83987,300——
2012-05-23$34.51$40.961,121,100——
2012-05-22$34.28$40.691,322,500——
2012-05-21$34.49$40.941,375,700——
2012-05-18$33.99$40.34641,000——
2012-05-17$34.44$40.88640,100——
2012-05-16$35.29$41.891,083,100——
2012-05-15$36.06$42.801,075,200——
2012-05-14$36.17$42.931,086,900——
2012-05-11$36.71$43.57873,200——
2012-05-10$36.80$43.681,741,500——
2012-05-09$36.44$43.25749,900——
2012-05-08$36.52$43.351,349,900——
2012-05-07$36.42$43.23702,200——
2012-05-04$36.25$43.021,192,700——
2012-05-03$36.86$43.75956,100——
2012-05-02$37.08$44.01657,600——
2012-05-01$37.25$44.21839,700——
2012-04-30$36.98$43.891,429,000——
2012-04-27$37.17$44.121,154,600——
2012-04-26$36.70$43.561,117,200——
2012-04-25$36.73$43.591,146,000——
2012-04-24$37.04$43.96867,400——
2012-04-23$37.06$43.99765,500——
2012-04-20$37.67$44.711,355,000——
2012-04-19$37.33$44.311,917,300——
2012-04-18$37.50$44.512,380,900——
2012-04-17$37.56$44.581,011,200——
2012-04-16$36.84$43.721,042,400——
2012-04-13$36.58$43.42925,500——
2012-04-12$36.98$43.891,490,900——
2012-04-11$36.76$43.631,706,400——
2012-04-10$36.40$43.201,868,500——
2012-04-09$37.25$44.211,019,700——
2012-04-05$37.49$44.501,783,000——
2012-04-04$37.63$44.661,346,000——
2012-04-03$37.51$44.521,723,400——
2012-04-02$37.50$44.511,477,800——
2012-03-30$36.83$43.711,094,600——
2012-03-29$36.93$43.83756,600——
2012-03-28$36.94$43.84773,200——
2012-03-27$37.10$44.03770,800——
2012-03-26$36.90$43.80464,400——
2012-03-23$36.56$43.39620,900——
2012-03-22$36.51$43.33900,500——
2012-03-21$37.47$44.47306,600——
2012-03-20$37.68$44.72616,300——
2012-03-19$37.80$44.86750,900——
2012-03-16$37.65$44.69579,900——
2012-03-15$37.40$44.39663,700——
2012-03-14$37.06$43.99814,000——
2012-03-13$36.97$43.88976,100——
2012-03-12$36.05$42.79671,500——
2012-03-09$36.24$43.011,881,200——
2012-03-08$36.34$43.132,289,100——
2012-03-07$36.49$43.31684,700——
2012-03-06$36.24$43.01759,000——
2012-03-05$36.29$43.07429,900——
2012-03-02$36.48$43.30593,500——
2012-03-01$36.94$43.84579,200——
2012-02-29$36.97$43.88945,600——
2012-02-28$36.64$43.49626,100——
2012-02-27$36.61$43.45596,300——
2012-02-24$36.60$43.44560,000——
2012-02-23$36.54$43.37431,200——
2012-02-22$36.52$43.35615,100——
2012-02-21$37.12$44.06516,900——
2012-02-17$36.82$43.70828,700——
2012-02-16$37.55$44.57727,200——
2012-02-15$37.10$44.031,602,100——
2012-02-14$36.99$43.901,538,600——
2012-02-13$37.35$44.331,770,100——
2012-02-10$37.50$44.511,133,700——
2012-02-09$37.81$44.881,498,000——
2012-02-08$37.21$44.161,274,600——
2012-02-07$37.01$43.931,193,900——
2012-02-06$36.73$43.591,040,200——
2012-02-03$36.29$43.071,233,600——
2012-02-02$35.51$42.151,768,100——
2012-02-01$36.24$43.011,884,600——
2012-01-31$36.07$42.81806,900——
2012-01-30$36.11$42.86729,700——
2012-01-27$36.11$42.861,048,500——
2012-01-26$36.49$43.311,914,500——
2012-01-25$35.36$41.97768,200——
2012-01-24$35.12$41.681,211,100——
2012-01-23$34.76$41.26768,600——
2012-01-20$34.62$41.09633,900——
2012-01-19$34.93$41.46674,100——
2012-01-18$34.40$40.83642,100——
2012-01-17$33.86$40.19736,200——
2012-01-13$33.98$40.33752,700——
2012-01-12$34.40$40.83729,900——
2012-01-11$34.13$40.51760,500——
2012-01-10$33.82$40.141,792,600——
2012-01-09$33.91$40.25876,000——
2012-01-06$34.26$40.66960,900——
2012-01-05$34.27$40.671,240,000——
2012-01-04$34.11$40.481,201,100——
2012-01-03$33.79$40.101,088,100——