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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$52.57$62.39354,800——
2016-12-29$52.92$62.81472,500——
2016-12-28$53.17$63.11368,800——
2016-12-27$53.89$63.96286,900——
2016-12-23$53.49$63.49435,000——
2016-12-22$53.84$63.90753,900——
2016-12-21$53.71$63.75932,600——
2016-12-20$53.43$63.42804,200——
2016-12-19$53.18$63.12754,800——
2016-12-16$52.78$62.641,055,400——
2016-12-15$52.84$62.721,004,900——
2016-12-14$52.92$62.811,515,500——
2016-12-13$53.16$63.091,270,900——
2016-12-12$53.04$62.95851,300——
2016-12-09$53.85$63.91866,800——
2016-12-08$53.28$63.242,219,000——
2016-12-07$52.65$62.491,547,000——
2016-12-06$51.90$61.60881,500——
2016-12-05$51.72$61.391,230,600——
2016-12-02$52.00$61.722,069,700——
2016-12-01$52.38$62.172,158,300——
2016-11-30$54.39$64.551,271,400——
2016-11-29$55.64$66.041,198,200——
2016-11-28$55.13$65.43492,000——
2016-11-25$54.91$65.17170,400——
2016-11-23$54.83$65.08303,300——
2016-11-22$54.82$65.07641,600——
2016-11-21$54.21$64.34783,300——
2016-11-18$53.29$63.25896,500——
2016-11-17$52.98$62.881,003,800——
2016-11-16$53.06$62.98794,100——
2016-11-15$53.83$63.89841,000——
2016-11-14$53.57$63.581,056,000——
2016-11-11$52.28$62.051,385,000——
2016-11-10$52.69$62.541,087,400——
2016-11-09$54.11$64.221,059,400——
2016-11-08$54.65$64.86507,500——
2016-11-07$54.21$64.34614,000——
2016-11-04$53.04$62.95906,300——
2016-11-03$53.47$63.46594,900——
2016-11-02$52.97$62.87667,900——
2016-11-01$53.49$63.49795,100——
2016-10-31$54.25$64.39968,900——
2016-10-28$54.12$64.23875,100——
2016-10-27$54.06$64.16751,200——
2016-10-26$54.52$64.71840,200——
2016-10-25$54.62$64.83682,500——
2016-10-24$54.58$64.78715,100——
2016-10-21$54.55$64.741,057,200——
2016-10-20$54.76$64.992,767,800——
2016-10-19$56.76$67.371,494,600——
2016-10-18$55.98$66.442,011,200——
2016-10-17$55.38$65.73995,200——
2016-10-14$55.26$65.59533,200——
2016-10-13$55.19$65.501,047,200——
2016-10-12$55.48$65.85713,200——
2016-10-11$55.10$65.40647,500——
2016-10-10$55.73$66.15494,300——
2016-10-07$55.86$66.301,000,100——
2016-10-06$56.26$66.77510,000——
2016-10-05$56.03$66.50705,200——
2016-10-04$55.73$66.15912,300——
2016-10-03$56.72$67.32918,000——
2016-09-30$57.09$67.761,292,800——
2016-09-29$56.68$67.271,127,600——
2016-09-28$56.70$67.301,302,300——
2016-09-27$56.02$66.492,388,000——
2016-09-26$53.90$63.97565,000——
2016-09-23$54.26$64.40430,300——
2016-09-22$54.37$64.53960,500——
2016-09-21$53.96$64.04909,800——
2016-09-20$53.62$63.64869,300——
2016-09-19$54.04$64.141,178,800——
2016-09-16$53.79$63.84987,300——
2016-09-15$54.51$64.701,072,900——
2016-09-14$53.81$63.87788,600——
2016-09-13$54.23$64.36865,400——
2016-09-12$54.83$65.08477,800——
2016-09-09$54.28$64.42826,000——
2016-09-08$55.66$66.06697,100——
2016-09-07$56.55$67.121,097,100——
2016-09-06$56.02$66.491,241,800——
2016-09-02$54.83$65.08383,600——
2016-09-01$54.77$65.011,406,800——
2016-08-31$54.23$64.361,005,300——
2016-08-30$54.05$64.15663,400——
2016-08-29$53.75$63.80679,700——
2016-08-26$53.15$63.08875,300——
2016-08-25$53.47$63.46875,500——
2016-08-24$53.49$63.49400,100——
2016-08-23$54.00$64.09571,300——
2016-08-22$53.89$63.96474,600——
2016-08-19$54.13$64.25399,200——
2016-08-18$54.17$64.29584,500——
2016-08-17$53.73$63.77678,700——
2016-08-16$53.57$63.58451,600——
2016-08-15$54.06$64.16628,600——
2016-08-12$54.01$64.10818,900——
2016-08-11$54.64$64.85633,300——
2016-08-10$54.19$64.32743,600——
2016-08-09$53.72$63.76631,500——
2016-08-08$53.85$63.91605,200——
2016-08-05$54.08$64.19712,800——
2016-08-04$53.68$63.711,089,100——
2016-08-03$52.79$62.66801,000——
2016-08-02$52.56$62.38630,400——
2016-08-01$52.98$62.88748,500——
2016-07-29$52.97$62.87570,400——
2016-07-28$53.29$63.25520,200——
2016-07-27$53.63$63.651,106,500——
2016-07-26$53.39$63.371,023,700——
2016-07-25$53.00$62.911,577,500——
2016-07-22$52.99$62.892,234,400——
2016-07-21$53.00$62.914,049,400——
2016-07-20$52.26$62.031,296,300——
2016-07-19$51.83$61.521,012,900——
2016-07-18$51.87$61.561,003,400——
2016-07-15$51.78$61.46664,600——
2016-07-14$51.88$61.58570,500——
2016-07-13$51.86$61.55845,400——
2016-07-12$51.94$61.65992,800——
2016-07-11$51.95$61.66475,400——
2016-07-08$51.68$61.34889,700——
2016-07-07$50.47$59.90929,200——
2016-07-06$50.07$59.43951,100——
2016-07-05$49.75$59.05699,300——
2016-07-01$50.88$60.39970,900——
2016-06-30$50.67$60.14911,800——
2016-06-29$49.54$58.801,269,100——
2016-06-28$49.48$58.731,072,900——
2016-06-27$48.36$57.40887,400——
2016-06-24$49.81$59.122,848,800——
2016-06-23$53.27$63.23980,200——
2016-06-22$53.07$62.99884,800——
2016-06-21$52.95$62.85780,700——
2016-06-20$53.39$63.37830,900——
2016-06-17$52.91$62.80581,700——
2016-06-16$52.75$62.61389,900——
2016-06-15$52.59$62.42754,300——
2016-06-14$52.90$62.791,084,900——
2016-06-13$52.06$61.79510,200——
2016-06-10$53.10$63.02624,000——
2016-06-09$54.25$64.39760,300——
2016-06-08$54.08$64.19729,700——
2016-06-07$53.71$63.75603,500——
2016-06-06$53.50$63.50644,200——
2016-06-03$53.22$63.17606,500——
2016-06-02$53.28$63.24905,900——
2016-06-01$52.80$62.671,072,100——
2016-05-31$52.17$61.92799,600——
2016-05-27$52.46$62.26838,800——
2016-05-26$51.84$61.531,638,000——
2016-05-25$52.51$62.32675,900——
2016-05-24$52.42$62.221,460,200——
2016-05-23$51.93$61.64647,700——
2016-05-20$52.15$61.90839,100——
2016-05-19$52.10$61.841,303,300——
2016-05-18$52.89$62.771,161,700——
2016-05-17$53.00$62.911,599,900——
2016-05-16$54.23$64.36772,100——
2016-05-13$54.20$64.331,134,300——
2016-05-12$55.05$65.341,017,300——
2016-05-11$54.44$64.61965,300——
2016-05-10$54.40$64.57905,900——
2016-05-09$53.62$63.64745,600——
2016-05-06$53.58$63.59909,000——
2016-05-05$53.58$63.591,113,500——
2016-05-04$53.64$63.661,018,900——
2016-05-03$53.58$63.591,374,800——
2016-05-02$53.87$63.941,972,300——
2016-04-29$52.96$62.861,047,100——
2016-04-28$53.60$63.62701,200——
2016-04-27$53.97$64.06713,600——
2016-04-26$53.85$63.91923,700——
2016-04-25$53.27$63.231,574,300——
2016-04-22$54.11$64.221,693,100——
2016-04-21$53.16$63.092,625,900——
2016-04-20$52.74$62.601,597,000——
2016-04-19$52.03$61.75689,800——
2016-04-18$51.59$61.23722,300——
2016-04-15$51.14$60.701,122,200——
2016-04-14$50.47$59.90448,500——
2016-04-13$50.48$59.91476,200——
2016-04-12$50.04$59.391,302,900——
2016-04-11$48.90$58.04524,300——
2016-04-08$48.79$57.91559,500——
2016-04-07$49.17$58.36788,300——
2016-04-06$49.40$58.63627,800——
2016-04-05$48.28$57.30649,400——
2016-04-04$48.68$57.78463,300——
2016-04-01$49.61$58.88696,400——
2016-03-31$49.59$58.86924,100——
2016-03-30$49.60$58.87600,500——
2016-03-29$49.06$58.23599,200——
2016-03-28$48.51$57.58862,300——
2016-03-24$48.63$57.72656,400——
2016-03-23$49.10$58.28779,000——
2016-03-22$49.31$58.53449,600——
2016-03-21$49.00$58.16598,700——
2016-03-18$49.73$59.02909,700——
2016-03-17$49.46$58.70683,500——
2016-03-16$48.52$57.59654,300——
2016-03-15$47.80$56.73972,700——
2016-03-14$48.64$57.73360,200——
2016-03-11$48.87$58.00514,600——
2016-03-10$47.59$56.48442,500——
2016-03-09$47.92$56.88597,900——
2016-03-08$47.39$56.25626,000——
2016-03-07$47.60$56.50710,100——
2016-03-04$48.04$57.02603,800——
2016-03-03$48.12$57.11972,100——
2016-03-02$47.33$56.18697,300——
2016-03-01$47.20$56.021,162,800——
2016-02-29$46.85$55.611,101,200——
2016-02-26$46.18$54.81715,900——
2016-02-25$46.31$54.96898,100——
2016-02-24$45.89$54.47516,800——
2016-02-23$45.72$54.26563,100——
2016-02-22$46.00$54.60926,000——
2016-02-19$45.56$54.071,385,000——
2016-02-18$45.25$53.711,163,600——
2016-02-17$45.82$54.381,056,900——
2016-02-16$45.60$54.12858,800——
2016-02-12$45.02$53.431,186,600——
2016-02-11$44.57$52.90932,200——
2016-02-10$44.97$53.371,439,900——
2016-02-09$44.79$53.161,501,400——
2016-02-08$44.21$52.471,588,300——
2016-02-05$45.81$54.371,551,900——
2016-02-04$47.93$56.892,236,300——
2016-02-03$44.69$53.041,871,100——
2016-02-02$45.50$54.001,387,900——
2016-02-01$45.10$53.531,981,700——
2016-01-29$45.88$54.451,881,600——
2016-01-28$44.93$53.331,546,100——
2016-01-27$45.50$54.001,369,100——
2016-01-26$45.74$54.29577,600——
2016-01-25$45.00$53.411,203,200——
2016-01-22$46.27$54.92357,500——
2016-01-21$45.33$53.80579,000——
2016-01-20$45.25$53.71795,900——
2016-01-19$44.83$53.21716,300——
2016-01-15$45.28$53.74967,800——
2016-01-14$46.02$54.62965,900——
2016-01-13$45.54$54.05706,900——
2016-01-12$46.76$55.50508,700——
2016-01-11$46.58$55.291,019,200——
2016-01-08$47.21$56.03753,400——
2016-01-07$48.47$57.53620,300——
2016-01-06$49.59$58.86579,200——
2016-01-05$50.41$59.83731,500——
2016-01-04$49.76$59.06724,100——