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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.20$118.93507,500——
2020-12-30$99.84$118.50515,600——
2020-12-29$98.18$116.53495,700——
2020-12-28$97.66$115.91411,100——
2020-12-24$98.60$117.03346,100——
2020-12-23$96.96$115.08438,800——
2020-12-22$97.35$115.54727,100——
2020-12-21$97.69$115.95728,400——
2020-12-18$96.29$114.291,434,700——
2020-12-17$98.08$116.41836,200——
2020-12-16$97.29$115.47636,000——
2020-12-15$98.38$116.77728,000——
2020-12-14$95.19$112.98664,600——
2020-12-11$96.80$114.89903,300——
2020-12-10$97.34$115.53773,700——
2020-12-09$97.10$115.25804,900——
2020-12-08$98.24$116.60530,300——
2020-12-07$98.26$116.62395,600——
2020-12-04$98.25$116.61552,500——
2020-12-03$96.61$114.67701,200——
2020-12-02$96.70$114.771,070,600——
2020-12-01$98.32$116.691,392,400——
2020-11-30$94.25$111.861,131,600——
2020-11-27$95.56$113.42308,800——
2020-11-25$95.81$113.72467,500——
2020-11-24$96.76$114.84658,200——
2020-11-23$95.77$113.67750,300——
2020-11-20$96.28$114.27566,200——
2020-11-19$96.23$114.21466,600——
2020-11-18$95.65$113.53933,200——
2020-11-17$95.59$113.45719,200——
2020-11-16$95.31$113.12678,800——
2020-11-13$95.11$112.88434,400——
2020-11-12$93.89$111.44595,800——
2020-11-11$94.34$111.97734,500——
2020-11-10$94.18$111.78931,800——
2020-11-09$91.35$108.421,319,900——
2020-11-06$95.13$112.91721,400——
2020-11-05$95.37$113.191,001,800——
2020-11-04$93.57$111.061,081,500——
2020-11-03$92.26$109.50974,800——
2020-11-02$89.56$106.301,008,900——
2020-10-30$85.80$101.841,045,900——
2020-10-29$87.21$103.51834,700——
2020-10-28$85.73$101.751,024,300——
2020-10-27$87.86$104.28813,600——
2020-10-26$88.20$104.68772,500——
2020-10-23$90.38$107.271,043,800——
2020-10-22$91.44$108.532,145,100——
2020-10-21$90.18$107.032,105,000——
2020-10-20$87.00$103.262,222,300——
2020-10-19$82.16$97.511,227,500——
2020-10-16$83.26$98.821,476,700——
2020-10-15$82.45$97.861,161,300——
2020-10-14$81.90$97.211,011,600——
2020-10-13$81.81$97.10698,700——
2020-10-12$81.70$96.97765,300——
2020-10-09$81.65$96.91681,700——
2020-10-08$82.20$97.56841,900——
2020-10-07$80.04$95.00673,200——
2020-10-06$78.08$92.67962,000——
2020-10-05$78.64$93.34943,500——
2020-10-02$76.71$91.05513,300——
2020-10-01$75.98$90.18832,500——
2020-09-30$76.86$91.22737,400——
2020-09-29$76.36$90.63669,500——
2020-09-28$76.36$90.63762,900——
2020-09-25$74.81$88.79616,600——
2020-09-24$73.84$87.64775,600——
2020-09-23$73.15$86.82908,100——
2020-09-22$74.25$88.13643,100——
2020-09-21$73.16$86.83804,400——
2020-09-18$75.23$89.291,496,700——
2020-09-17$76.16$90.39777,700——
2020-09-16$76.51$90.81805,200——
2020-09-15$75.74$89.89546,500——
2020-09-14$75.74$89.89815,800——
2020-09-11$75.54$89.66663,400——
2020-09-10$74.56$88.49556,700——
2020-09-09$75.50$89.61946,000——
2020-09-08$74.41$88.32774,700——
2020-09-04$77.35$91.81676,500——
2020-09-03$78.11$92.71598,000——
2020-09-02$80.19$95.18657,200——
2020-09-01$78.38$93.03674,600——
2020-08-31$76.85$91.21551,000——
2020-08-28$77.19$91.62750,200——
2020-08-27$76.97$91.35494,700——
2020-08-26$76.95$91.33496,300——
2020-08-25$75.31$89.38536,300——
2020-08-24$75.43$89.53964,800——
2020-08-21$74.97$88.98511,000——
2020-08-20$74.36$88.26452,400——
2020-08-19$74.48$88.40493,900——
2020-08-18$75.44$89.54425,100——
2020-08-17$76.28$90.54427,600——
2020-08-14$76.36$90.63579,200——
2020-08-13$76.83$91.191,070,800——
2020-08-12$75.15$89.19797,600——
2020-08-11$73.55$87.30662,000——
2020-08-10$73.82$87.62585,600——
2020-08-07$74.15$88.01627,800——
2020-08-06$73.56$87.31700,000——
2020-08-05$73.14$86.81616,100——
2020-08-04$72.62$86.19683,200——
2020-08-03$72.57$86.13770,200——
2020-07-31$71.58$84.96844,300——
2020-07-30$72.00$85.46431,400——
2020-07-29$72.35$85.87765,600——
2020-07-28$70.89$84.14720,300——
2020-07-27$72.42$85.95696,100——
2020-07-24$70.70$83.91963,600——
2020-07-23$70.88$84.131,005,600——
2020-07-22$70.75$83.97969,800——
2020-07-21$70.69$83.902,323,500——
2020-07-20$69.62$82.631,118,600——
2020-07-17$68.26$81.02831,000——
2020-07-16$67.07$79.601,066,000——
2020-07-15$67.10$79.642,464,700——
2020-07-14$68.76$81.61917,800——
2020-07-13$66.32$78.71876,600——
2020-07-10$67.34$79.93955,300——
2020-07-09$65.29$77.49836,700——
2020-07-08$66.70$79.171,226,900——
2020-07-07$66.52$78.95715,200——
2020-07-06$66.78$79.26702,300——
2020-07-02$66.92$79.43955,800——
2020-07-01$65.48$77.721,228,400——
2020-06-30$65.13$77.301,338,300——
2020-06-29$64.95$77.09997,800——
2020-06-26$63.70$75.602,486,800——
2020-06-25$62.93$74.69992,900——
2020-06-24$62.29$73.93843,400——
2020-06-23$64.94$77.08831,000——
2020-06-22$65.47$77.71963,200——
2020-06-19$65.67$77.941,055,800——
2020-06-18$65.56$77.81729,300——
2020-06-17$65.80$78.10673,700——
2020-06-16$67.08$79.621,050,200——
2020-06-15$65.92$78.24977,200——
2020-06-12$65.23$77.421,174,400——
2020-06-11$63.02$74.801,477,500——
2020-06-10$66.99$79.511,198,600——
2020-06-09$68.23$80.98627,000——
2020-06-08$70.81$84.04740,500——
2020-06-05$69.91$82.981,067,200——
2020-06-04$69.52$82.51964,400——
2020-06-03$68.53$81.34967,100——
2020-06-02$67.34$79.931,414,800——
2020-06-01$66.76$79.241,607,400——
2020-05-29$65.43$77.661,310,700——
2020-05-28$66.48$78.90933,700——
2020-05-27$66.10$78.45938,900——
2020-05-26$64.84$76.961,076,200——
2020-05-22$62.08$73.68441,300——
2020-05-21$62.12$73.73720,500——
2020-05-20$62.94$74.70704,100——
2020-05-19$62.61$74.311,003,800——
2020-05-18$62.70$74.421,737,400——
2020-05-15$59.38$70.481,054,200——
2020-05-14$60.12$71.361,533,800——
2020-05-13$57.25$67.951,865,000——
2020-05-12$59.42$70.52924,800——
2020-05-11$60.73$72.08850,700——
2020-05-08$63.07$74.86737,700——
2020-05-07$62.46$74.131,082,100——
2020-05-06$61.33$72.79892,200——
2020-05-05$62.53$74.221,611,000——
2020-05-04$62.69$74.41800,200——
2020-05-01$62.52$74.201,457,500——
2020-04-30$64.41$76.451,266,300——
2020-04-29$65.13$77.301,301,100——
2020-04-28$62.98$74.751,449,100——
2020-04-27$63.31$75.141,231,900——
2020-04-24$59.22$70.291,098,700——
2020-04-23$59.33$70.42944,400——
2020-04-22$59.59$70.731,312,600——
2020-04-21$59.48$70.602,618,500——
2020-04-20$61.28$72.731,562,500——
2020-04-17$62.90$74.661,037,800——
2020-04-16$60.61$71.94981,200——
2020-04-15$61.09$72.511,330,200——
2020-04-14$62.48$74.161,817,300——
2020-04-13$61.06$72.47751,900——
2020-04-09$62.20$73.821,576,500——
2020-04-08$59.82$71.001,470,600——
2020-04-07$56.50$67.061,314,400——
2020-04-06$57.15$67.831,908,000——
2020-04-03$52.66$62.501,206,300——
2020-04-02$55.00$65.281,539,000——
2020-04-01$55.10$65.401,961,900——
2020-03-31$58.04$68.892,091,500——
2020-03-30$58.52$69.461,303,700——
2020-03-27$57.24$67.941,753,100——
2020-03-26$58.06$68.912,410,800——
2020-03-25$54.06$64.161,905,800——
2020-03-24$52.74$62.602,445,900——
2020-03-23$43.69$51.861,939,500——
2020-03-20$46.96$55.742,393,900——
2020-03-19$50.38$59.801,986,500——
2020-03-18$48.99$58.152,462,000——
2020-03-17$50.33$59.743,487,700——
2020-03-16$48.96$58.112,402,600——
2020-03-13$59.85$71.042,013,500——
2020-03-12$54.44$64.613,214,900——
2020-03-11$61.47$72.961,816,300——
2020-03-10$66.56$79.002,666,000——
2020-03-09$64.00$75.961,869,900——
2020-03-06$73.11$86.772,367,500——
2020-03-05$74.48$88.401,680,700——
2020-03-04$76.64$90.961,474,600——
2020-03-03$74.46$88.381,547,100——
2020-03-02$74.21$88.081,750,300——
2020-02-28$70.50$83.682,026,300——
2020-02-27$70.24$83.371,355,700——
2020-02-26$74.52$88.45749,400——
2020-02-25$75.14$89.18952,700——
2020-02-24$77.75$92.28665,400——
2020-02-21$79.19$93.99640,100——
2020-02-20$78.89$93.63833,500——
2020-02-19$78.96$93.72671,300——
2020-02-18$79.75$94.65639,700——
2020-02-14$80.00$94.95593,000——
2020-02-13$79.97$94.92768,400——
2020-02-12$78.87$93.611,088,400——
2020-02-11$79.35$94.181,008,400——
2020-02-10$79.25$94.061,116,000——
2020-02-07$78.59$93.281,276,300——
2020-02-06$79.60$94.481,839,600——
2020-02-05$78.74$93.461,975,500——
2020-02-04$76.05$90.261,341,500——
2020-02-03$74.63$88.581,148,500——
2020-01-31$74.03$87.871,190,600——
2020-01-30$75.82$89.991,077,400——
2020-01-29$74.79$88.77768,500——
2020-01-28$75.53$89.65801,200——
2020-01-27$76.05$90.261,129,700——
2020-01-24$75.00$89.02841,500——
2020-01-23$75.87$90.051,156,000——
2020-01-22$75.11$89.151,422,800——
2020-01-21$73.25$86.94735,200——
2020-01-17$73.44$87.17734,800——
2020-01-16$73.70$87.47851,900——
2020-01-15$72.33$85.85534,700——
2020-01-14$71.78$85.19691,200——
2020-01-13$72.52$86.071,270,100——
2020-01-10$71.09$84.381,044,700——
2020-01-09$71.04$84.321,604,400——
2020-01-08$70.31$83.451,337,700——
2020-01-07$70.53$83.711,223,600——
2020-01-06$71.70$85.10955,700——
2020-01-03$72.25$85.75698,400——
2020-01-02$72.21$85.711,169,500——