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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$72.54$86.10636,100——
2019-12-30$72.71$86.30452,700——
2019-12-27$73.20$86.88502,600——
2019-12-26$73.11$86.77384,800——
2019-12-24$72.64$86.22167,100——
2019-12-23$73.31$87.011,234,500——
2019-12-20$71.92$85.361,949,200——
2019-12-19$70.69$83.901,774,000——
2019-12-18$71.80$85.22969,200——
2019-12-17$72.50$86.05796,200——
2019-12-16$72.57$86.131,055,200——
2019-12-13$71.74$85.15973,300——
2019-12-12$71.60$84.981,217,300——
2019-12-11$72.16$85.65881,800——
2019-12-10$72.72$86.311,444,000——
2019-12-09$73.82$87.621,957,000——
2019-12-06$74.20$88.071,513,900——
2019-12-05$75.83$90.001,135,100——
2019-12-04$75.41$89.501,163,100——
2019-12-03$75.83$90.00811,100——
2019-12-02$75.75$89.91848,400——
2019-11-29$75.90$90.08346,700——
2019-11-27$76.08$90.301,245,400——
2019-11-26$76.62$90.941,340,200——
2019-11-25$74.61$88.55837,100——
2019-11-22$74.52$88.45965,100——
2019-11-21$75.20$89.25864,500——
2019-11-20$74.90$88.901,735,100——
2019-11-19$74.41$88.32801,500——
2019-11-18$74.50$88.421,430,100——
2019-11-15$73.65$87.41721,100——
2019-11-14$74.40$88.30946,600——
2019-11-13$74.50$88.42799,200——
2019-11-12$74.77$88.74923,900——
2019-11-11$75.01$89.03728,900——
2019-11-08$75.00$89.021,599,400——
2019-11-07$74.30$88.191,976,200——
2019-11-06$75.53$89.651,524,300——
2019-11-05$75.28$89.353,074,200——
2019-11-04$72.70$86.29950,500——
2019-11-01$73.21$86.89753,900——
2019-10-31$72.84$86.451,646,600——
2019-10-30$73.50$87.241,267,800——
2019-10-29$72.82$86.431,897,000——
2019-10-28$72.23$85.731,679,700——
2019-10-25$69.93$83.001,018,400——
2019-10-24$68.98$81.87778,600——
2019-10-23$69.30$82.251,143,500——
2019-10-22$69.05$81.951,070,600——
2019-10-21$69.48$82.471,430,000——
2019-10-18$69.87$82.932,742,000——
2019-10-17$67.49$80.105,854,000——
2019-10-16$63.53$75.401,034,300——
2019-10-15$62.86$74.611,348,900——
2019-10-14$64.02$75.98850,100——
2019-10-11$64.15$76.141,339,700——
2019-10-10$62.63$74.333,191,000——
2019-10-09$62.66$74.371,002,000——
2019-10-08$61.88$73.441,495,000——
2019-10-07$63.20$75.011,245,000——
2019-10-04$63.75$75.661,290,300——
2019-10-03$62.06$73.661,721,300——
2019-10-02$61.89$73.461,600,200——
2019-10-01$65.04$77.20824,900——
2019-09-30$66.06$78.41899,300——
2019-09-27$66.01$78.35918,700——
2019-09-26$66.27$78.661,055,500——
2019-09-25$65.29$77.49952,900——
2019-09-24$64.38$76.411,153,300——
2019-09-23$64.16$76.15948,700——
2019-09-20$62.97$74.741,012,000——
2019-09-19$63.34$75.18993,500——
2019-09-18$63.38$75.22963,700——
2019-09-17$63.47$75.33935,600——
2019-09-16$63.08$74.871,109,000——
2019-09-13$63.60$75.49947,900——
2019-09-12$64.76$76.861,157,600——
2019-09-11$63.65$75.551,089,300——
2019-09-10$63.30$75.131,836,600——
2019-09-09$63.15$74.951,506,900——
2019-09-06$65.02$77.171,086,700——
2019-09-05$65.45$77.68552,100——
2019-09-04$66.05$78.39830,100——
2019-09-03$65.32$77.53831,100——
2019-08-30$65.84$78.141,264,000——
2019-08-29$66.26$78.64830,400——
2019-08-28$65.18$77.36995,700——
2019-08-27$64.56$76.63726,300——
2019-08-26$65.40$77.62593,200——
2019-08-23$65.58$77.84723,300——
2019-08-22$66.68$79.14625,600——
2019-08-21$66.89$79.39562,300——
2019-08-20$66.51$78.94747,500——
2019-08-19$67.14$79.69955,500——
2019-08-16$66.35$78.752,162,800——
2019-08-15$65.03$77.181,925,000——
2019-08-14$65.24$77.431,731,600——
2019-08-13$68.58$81.402,212,600——
2019-08-12$65.68$77.951,553,100——
2019-08-09$65.20$77.391,702,100——
2019-08-08$65.55$77.801,564,800——
2019-08-07$64.54$76.601,343,300——
2019-08-06$63.82$75.751,483,700——
2019-08-05$63.35$75.192,027,300——
2019-08-02$65.07$77.231,060,900——
2019-08-01$65.23$77.422,647,100——
2019-07-31$64.01$75.971,606,000——
2019-07-30$64.90$77.031,061,300——
2019-07-29$64.21$76.21727,300——
2019-07-26$64.50$76.55903,400——
2019-07-25$63.40$75.25999,800——
2019-07-24$64.45$76.492,517,400——
2019-07-23$63.34$75.182,087,900——
2019-07-22$61.65$73.171,798,000——
2019-07-19$59.50$70.621,757,700——
2019-07-18$59.58$70.713,709,300——
2019-07-17$59.38$70.482,372,900——
2019-07-16$60.22$71.471,221,800——
2019-07-15$60.54$71.851,433,300——
2019-07-12$60.77$72.131,115,300——
2019-07-11$61.60$73.111,049,200——
2019-07-10$61.01$72.41683,300——
2019-07-09$61.65$73.171,135,300——
2019-07-08$62.37$74.031,350,100——
2019-07-05$63.33$75.17761,200——
2019-07-03$63.09$74.88614,600——
2019-07-02$62.25$73.881,273,400——
2019-07-01$62.07$73.67980,600——
2019-06-28$61.10$72.522,728,800——
2019-06-27$59.44$70.551,191,000——
2019-06-26$58.25$69.141,188,900——
2019-06-25$59.50$70.62759,400——
2019-06-24$59.11$70.16616,300——
2019-06-21$59.32$70.41580,900——
2019-06-20$59.64$70.791,300,000——
2019-06-19$59.31$70.39970,400——
2019-06-18$58.68$69.65964,800——
2019-06-17$57.47$68.21812,000——
2019-06-14$57.94$68.77852,700——
2019-06-13$58.02$68.861,075,400——
2019-06-12$59.54$70.67633,600——
2019-06-11$60.04$71.261,196,200——
2019-06-10$60.20$71.451,382,700——
2019-06-07$59.62$70.761,106,800——
2019-06-06$59.46$70.571,891,600——
2019-06-05$56.89$67.521,464,300——
2019-06-04$57.24$67.941,399,500——
2019-06-03$55.45$65.811,601,600——
2019-05-31$55.43$65.791,817,100——
2019-05-30$55.78$66.204,508,100——
2019-05-29$57.66$68.441,965,700——
2019-05-28$59.83$71.011,651,400——
2019-05-24$60.03$71.251,049,500——
2019-05-23$59.72$70.881,194,100——
2019-05-22$59.88$71.07825,200——
2019-05-21$60.05$71.271,324,200——
2019-05-20$58.75$69.731,901,400——
2019-05-17$60.45$71.75960,300——
2019-05-16$61.20$72.64933,600——
2019-05-15$60.54$71.85670,600——
2019-05-14$59.87$71.06519,600——
2019-05-13$59.62$70.761,272,200——
2019-05-10$60.36$71.64766,100——
2019-05-09$59.05$70.09607,500——
2019-05-08$59.03$70.061,485,500——
2019-05-07$59.49$70.611,422,600——
2019-05-06$59.88$71.07901,200——
2019-05-03$60.45$71.751,164,100——
2019-05-02$58.82$69.811,020,500——
2019-05-01$57.73$68.52892,400——
2019-04-30$58.13$68.991,273,000——
2019-04-29$58.33$69.23681,700——
2019-04-26$58.28$69.17955,600——
2019-04-25$57.61$68.38776,100——
2019-04-24$58.51$69.441,091,100——
2019-04-23$59.26$70.341,840,500——
2019-04-22$57.71$68.501,425,300——
2019-04-18$56.43$66.982,544,500——
2019-04-17$56.50$67.061,203,400——
2019-04-16$55.97$66.43901,500——
2019-04-15$56.73$67.33865,200——
2019-04-12$56.73$67.331,252,000——
2019-04-11$56.67$67.261,021,300——
2019-04-10$56.27$66.791,246,600——
2019-04-09$55.84$66.28969,700——
2019-04-08$56.02$66.491,032,800——
2019-04-05$55.94$66.39643,100——
2019-04-04$55.66$66.06624,200——
2019-04-03$55.33$65.67698,200——
2019-04-02$55.13$65.43928,200——
2019-04-01$55.64$66.041,223,400——
2019-03-29$54.57$64.77968,300——
2019-03-28$54.91$65.171,345,700——
2019-03-27$54.35$64.51836,400——
2019-03-26$54.39$64.55845,100——
2019-03-25$54.40$64.57740,600——
2019-03-22$54.05$64.151,143,600——
2019-03-21$55.91$66.361,168,900——
2019-03-20$54.70$64.92781,200——
2019-03-19$55.33$65.671,027,900——
2019-03-18$54.93$65.201,013,000——
2019-03-15$54.38$64.541,655,600——
2019-03-14$54.12$64.231,322,500——
2019-03-13$54.78$65.021,374,000——
2019-03-12$54.65$64.862,556,500——
2019-03-11$54.75$64.983,347,900——
2019-03-08$54.62$64.831,427,400——
2019-03-07$54.04$64.142,017,100——
2019-03-06$55.51$65.881,041,800——
2019-03-05$55.55$65.932,745,400——
2019-03-04$54.78$65.021,750,400——
2019-03-01$54.50$64.691,030,900——
2019-02-28$54.29$64.441,126,900——
2019-02-27$54.51$64.70950,100——
2019-02-26$54.49$64.67794,900——
2019-02-25$54.91$65.17954,400——
2019-02-22$54.48$64.66598,300——
2019-02-21$54.29$64.44642,000——
2019-02-20$54.26$64.401,031,100——
2019-02-19$53.76$63.811,101,700——
2019-02-15$53.28$63.241,199,200——
2019-02-14$53.15$63.082,729,600——
2019-02-13$54.35$64.511,928,600——
2019-02-12$53.41$63.392,583,600——
2019-02-11$53.31$63.273,928,100——
2019-02-08$52.78$62.642,792,100——
2019-02-07$52.50$62.313,313,400——
2019-02-06$51.83$61.523,032,100——
2019-02-05$51.44$61.053,168,000——
2019-02-04$50.93$60.451,299,900——
2019-02-01$51.14$60.701,786,400——
2019-01-31$51.00$60.532,225,500——
2019-01-30$49.53$58.791,239,000——
2019-01-29$49.16$58.351,145,900——
2019-01-28$49.01$58.171,171,400——
2019-01-25$49.42$58.661,811,200——
2019-01-24$48.81$57.931,651,700——
2019-01-23$47.62$56.52882,300——
2019-01-22$47.83$56.771,351,400——
2019-01-18$48.27$57.291,229,700——
2019-01-17$47.60$56.501,926,300——
2019-01-16$47.86$56.801,294,200——
2019-01-15$47.56$56.45916,100——
2019-01-14$47.01$55.801,413,100——
2019-01-11$46.55$55.251,013,200——
2019-01-10$45.69$54.23989,300——
2019-01-09$45.11$53.54893,000——
2019-01-08$45.45$53.941,180,600——
2019-01-07$44.83$53.211,840,200——
2019-01-04$43.07$51.121,345,400——
2019-01-03$41.83$49.651,461,700——
2019-01-02$41.23$48.94941,800——