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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$110.62$132.31485,700——
2021-12-30$109.37$130.82500,300——
2021-12-29$109.67$131.18351,100——
2021-12-28$108.24$129.47391,300——
2021-12-27$106.55$127.45373,400——
2021-12-23$105.69$126.42403,600——
2021-12-22$105.49$126.18488,100——
2021-12-21$105.62$126.33785,100——
2021-12-20$103.33$123.59769,200——
2021-12-17$106.93$127.901,265,200——
2021-12-16$108.93$130.29693,200——
2021-12-15$108.17$129.381,135,900——
2021-12-14$105.43$126.111,412,700——
2021-12-13$106.32$127.17926,700——
2021-12-10$108.56$129.851,988,600——
2021-12-09$103.84$124.201,030,800——
2021-12-08$106.26$127.10821,100——
2021-12-07$107.16$128.17753,100——
2021-12-06$108.06$129.251,773,700——
2021-12-03$107.24$128.271,021,900——
2021-12-02$106.50$127.39698,000——
2021-12-01$105.50$126.191,261,900——
2021-11-30$105.80$126.551,788,100——
2021-11-29$108.40$129.661,494,100——
2021-11-26$111.59$133.471,776,900——
2021-11-24$110.43$132.091,228,900——
2021-11-23$111.56$133.44996,100——
2021-11-22$111.95$133.901,035,700——
2021-11-19$111.55$133.43729,400——
2021-11-18$110.26$131.88898,000——
2021-11-17$111.16$132.96781,800——
2021-11-16$112.37$134.411,825,000——
2021-11-15$111.88$133.822,010,900——
2021-11-12$109.94$131.50803,500——
2021-11-11$108.35$129.601,015,700——
2021-11-10$106.83$127.78743,300——
2021-11-09$106.79$127.49704,500——
2021-11-08$106.12$126.69986,500——
2021-11-05$106.97$127.711,361,100——
2021-11-04$106.12$126.691,042,500——
2021-11-03$107.45$128.28650,900——
2021-11-02$106.08$126.651,852,500——
2021-11-01$104.31$124.53899,300——
2021-10-29$103.99$124.151,271,100——
2021-10-28$105.10$125.481,306,100——
2021-10-27$102.61$122.501,240,200——
2021-10-26$101.23$120.862,160,900——
2021-10-25$101.06$120.651,943,400——
2021-10-22$105.00$125.36904,500——
2021-10-21$104.57$124.84838,100——
2021-10-20$105.38$125.81689,700——
2021-10-19$103.49$123.55402,300——
2021-10-18$102.82$122.75434,100——
2021-10-15$103.77$123.89555,100——
2021-10-14$104.64$124.93449,500——
2021-10-13$102.21$122.03612,400——
2021-10-12$101.07$120.66519,900——
2021-10-11$102.67$122.57393,500——
2021-10-08$103.64$123.73531,100——
2021-10-07$104.15$124.34759,300——
2021-10-06$103.07$123.051,087,300——
2021-10-05$101.73$121.45638,500——
2021-10-04$100.46$119.94725,700——
2021-10-01$100.08$119.48771,400——
2021-09-30$100.78$120.32855,000——
2021-09-29$100.98$120.56910,200——
2021-09-28$100.50$119.98877,800——
2021-09-27$102.62$122.511,296,300——
2021-09-24$104.37$124.60604,400——
2021-09-23$106.22$126.81347,200——
2021-09-22$105.06$125.43513,100——
2021-09-21$104.04$124.21833,800——
2021-09-20$105.47$125.92887,900——
2021-09-17$105.85$126.371,906,600——
2021-09-16$108.00$128.94868,400——
2021-09-15$108.78$129.871,332,900——
2021-09-14$105.59$126.06808,200——
2021-09-13$104.99$125.34977,000——
2021-09-10$106.15$126.73721,900——
2021-09-09$106.44$127.081,256,600——
2021-09-08$109.69$130.96710,300——
2021-09-07$110.33$131.72796,800——
2021-09-03$111.80$133.47445,500——
2021-09-02$111.73$133.39625,200——
2021-09-01$109.86$131.16712,300——
2021-08-31$109.79$131.07662,800——
2021-08-30$109.97$131.29621,400——
2021-08-27$109.28$130.47842,400——
2021-08-26$109.50$130.73556,200——
2021-08-25$110.84$132.33589,600——
2021-08-24$109.19$130.36780,600——
2021-08-23$108.35$129.36697,500——
2021-08-20$108.72$129.80744,100——
2021-08-19$106.81$127.521,149,400——
2021-08-18$107.56$128.41630,900——
2021-08-17$106.82$127.53717,500——
2021-08-16$107.35$128.16615,900——
2021-08-13$108.27$129.26552,400——
2021-08-12$108.16$129.13513,200——
2021-08-11$107.50$128.341,225,500——
2021-08-10$105.77$126.281,697,200——
2021-08-09$103.17$123.17823,200——
2021-08-06$101.23$120.861,071,100——
2021-08-05$100.14$119.551,133,700——
2021-08-04$97.44$116.33938,600——
2021-08-03$99.61$118.68606,600——
2021-08-02$99.85$118.97748,600——
2021-07-30$99.76$118.86752,300——
2021-07-29$99.88$119.00595,100——
2021-07-28$99.87$118.99749,100——
2021-07-27$99.54$118.601,032,200——
2021-07-26$99.74$118.841,755,100——
2021-07-23$97.29$115.923,049,200——
2021-07-22$100.03$119.181,010,000——
2021-07-21$101.78$121.271,713,700——
2021-07-20$102.74$122.411,896,000——
2021-07-19$101.34$120.741,353,200——
2021-07-16$103.80$123.67888,500——
2021-07-15$104.57$124.591,134,200——
2021-07-14$105.31$125.471,202,400——
2021-07-13$105.61$125.83797,700——
2021-07-12$105.83$126.09950,100——
2021-07-09$105.57$125.78850,000——
2021-07-08$104.72$124.771,126,000——
2021-07-07$103.79$123.66855,400——
2021-07-06$102.32$121.91876,100——
2021-07-02$102.99$122.71583,100——
2021-07-01$103.49$123.31918,600——
2021-06-30$102.21$121.781,365,500——
2021-06-29$102.15$121.71776,700——
2021-06-28$102.02$121.55796,000——
2021-06-25$102.30$121.891,486,300——
2021-06-24$100.36$119.581,248,200——
2021-06-23$99.08$118.05880,500——
2021-06-22$100.41$119.64668,300——
2021-06-21$99.75$118.85757,100——
2021-06-18$98.44$117.291,435,500——
2021-06-17$99.65$118.73964,900——
2021-06-16$101.56$121.011,574,400——
2021-06-15$101.29$120.681,031,600——
2021-06-14$100.11$119.28745,200——
2021-06-11$101.30$120.70965,200——
2021-06-10$100.34$119.55920,100——
2021-06-09$99.69$118.78627,300——
2021-06-08$99.28$118.29963,500——
2021-06-07$99.59$118.66893,400——
2021-06-04$100.44$119.671,074,900——
2021-06-03$100.60$119.861,725,500——
2021-06-02$100.67$119.951,468,100——
2021-06-01$103.17$122.92997,000——
2021-05-28$103.24$123.011,151,900——
2021-05-27$102.66$122.321,492,300——
2021-05-26$102.11$121.663,452,000——
2021-05-25$108.08$128.771,088,000——
2021-05-24$110.73$131.93637,000——
2021-05-21$110.26$131.37590,000——
2021-05-20$111.05$132.311,181,600——
2021-05-19$108.76$129.58554,400——
2021-05-18$109.18$130.08519,900——
2021-05-17$111.38$132.71353,400——
2021-05-14$111.69$133.08379,100——
2021-05-13$110.88$132.111,015,800——
2021-05-12$108.81$129.64995,400——
2021-05-11$112.39$133.91810,800——
2021-05-10$112.61$134.17724,300——
2021-05-07$113.54$135.281,086,400——
2021-05-06$112.71$134.291,176,600——
2021-05-05$110.76$131.97614,800——
2021-05-04$111.08$132.11684,000——
2021-05-03$110.44$131.35768,600——
2021-04-30$109.80$130.59819,500——
2021-04-29$108.22$128.711,135,600——
2021-04-28$108.08$128.54873,400——
2021-04-27$109.80$130.59497,700——
2021-04-26$109.80$130.591,044,000——
2021-04-23$109.61$130.361,108,400——
2021-04-22$107.17$127.46879,800——
2021-04-21$107.81$128.221,091,400——
2021-04-20$107.88$128.301,869,700——
2021-04-19$108.77$129.361,313,900——
2021-04-16$109.09$129.741,300,800——
2021-04-15$108.40$128.92878,200——
2021-04-14$106.55$126.721,229,100——
2021-04-13$106.43$126.581,023,700——
2021-04-12$105.54$125.521,003,200——
2021-04-09$104.87$124.721,045,500——
2021-04-08$101.99$121.30659,900——
2021-04-07$100.95$120.06902,100——
2021-04-06$102.89$122.37738,600——
2021-04-05$101.71$120.97834,200——
2021-04-01$100.38$119.381,344,000——
2021-03-31$97.04$115.41878,900——
2021-03-30$97.05$115.42853,300——
2021-03-29$98.55$117.21857,800——
2021-03-26$97.98$116.53752,500——
2021-03-25$97.72$116.22548,300——
2021-03-24$97.03$115.40566,100——
2021-03-23$96.57$114.851,292,400——
2021-03-22$98.13$116.71660,400——
2021-03-19$96.48$114.752,177,900——
2021-03-18$96.14$114.342,019,300——
2021-03-17$96.93$115.28636,900——
2021-03-16$97.00$115.361,680,400——
2021-03-15$97.01$115.38961,700——
2021-03-12$96.00$114.18918,500——
2021-03-11$97.34$115.77805,500——
2021-03-10$98.02$116.581,515,200——
2021-03-09$97.69$115.951,537,200——
2021-03-08$96.29$114.291,416,200——
2021-03-05$96.84$114.941,753,100——
2021-03-04$96.17$114.141,415,800——
2021-03-03$97.57$115.801,060,600——
2021-03-02$98.66$117.10852,200——
2021-03-01$98.37$116.75886,700——
2021-02-26$95.56$113.421,118,400——
2021-02-25$96.45$114.481,576,900——
2021-02-24$99.09$117.61808,200——
2021-02-23$97.85$116.141,080,000——
2021-02-22$100.16$118.88730,800——
2021-02-19$101.01$119.89786,500——
2021-02-18$99.07$117.59833,300——
2021-02-17$98.99$117.49632,700——
2021-02-16$99.49$118.08626,700——
2021-02-12$98.96$117.45702,900——
2021-02-11$96.70$114.771,144,900——
2021-02-10$98.05$116.372,229,800——
2021-02-09$92.73$110.06612,300——
2021-02-08$93.69$111.20624,600——
2021-02-05$92.75$110.08966,500——
2021-02-04$90.86$107.84840,500——
2021-02-03$91.78$108.93620,200——
2021-02-02$92.61$109.92751,700——
2021-02-01$91.82$108.981,014,600——
2021-01-29$90.15$107.00837,800——
2021-01-28$90.28$107.152,974,600——
2021-01-27$86.00$102.071,848,800——
2021-01-26$93.23$110.651,574,400——
2021-01-25$92.99$110.372,021,200——
2021-01-22$93.74$111.261,366,800——
2021-01-21$94.58$112.26691,900——
2021-01-20$95.72$113.61806,500——
2021-01-19$93.78$111.31801,200——
2021-01-15$95.20$112.991,250,400——
2021-01-14$95.75$113.64757,400——
2021-01-13$98.39$116.78718,500——
2021-01-12$98.78$117.24644,200——
2021-01-11$100.04$118.74623,800——
2021-01-08$99.65$118.27659,800——
2021-01-07$100.77$119.60729,500——
2021-01-06$100.25$118.99609,600——
2021-01-05$97.44$115.65480,500——
2021-01-04$97.27$115.45938,300——