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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$92.09$112.44705,200——
2023-12-28$93.31$113.93568,000——
2023-12-27$92.96$113.50589,500——
2023-12-26$92.74$113.24533,100——
2023-12-22$92.12$112.48536,300——
2023-12-21$92.07$112.42469,900——
2023-12-20$91.29$111.471,168,400——
2023-12-19$92.54$112.992,292,600——
2023-12-18$91.11$111.252,141,500——
2023-12-15$90.06$109.962,189,100——
2023-12-14$90.83$110.901,897,000——
2023-12-13$90.45$110.441,615,600——
2023-12-12$87.88$107.30644,900——
2023-12-11$88.42$107.96584,700——
2023-12-08$88.53$108.10818,900——
2023-12-07$88.78$108.401,033,600——
2023-12-06$88.39$107.921,399,600——
2023-12-05$86.44$105.541,064,400——
2023-12-04$88.48$108.031,085,000——
2023-12-01$88.04$107.501,598,500——
2023-11-30$86.01$105.022,016,800——
2023-11-29$84.07$102.651,262,600——
2023-11-28$82.19$100.35866,800——
2023-11-27$82.64$100.901,594,300——
2023-11-24$82.94$101.27334,500——
2023-11-22$82.33$100.53653,700——
2023-11-21$83.17$101.55832,800——
2023-11-20$83.06$101.422,369,600——
2023-11-17$83.59$102.061,581,600——
2023-11-16$83.36$101.781,167,300——
2023-11-15$84.13$102.721,030,300——
2023-11-14$83.14$101.51813,900——
2023-11-13$80.20$97.92981,100——
2023-11-10$80.42$98.191,038,300——
2023-11-09$79.87$97.522,116,200——
2023-11-08$81.21$99.161,471,800——
2023-11-07$81.13$99.061,559,900——
2023-11-06$82.56$100.511,524,200——
2023-11-03$83.31$101.431,992,500——
2023-11-02$81.03$98.651,553,700——
2023-11-01$80.91$98.501,606,100——
2023-10-31$80.60$98.131,192,100——
2023-10-30$80.38$97.861,911,200——
2023-10-27$79.52$96.811,257,500——
2023-10-26$81.13$98.771,153,900——
2023-10-25$79.27$96.511,295,700——
2023-10-24$81.60$99.342,671,500——
2023-10-23$77.02$93.771,390,900——
2023-10-20$78.32$95.351,059,600——
2023-10-19$79.89$97.26979,500——
2023-10-18$81.20$98.861,411,300——
2023-10-17$82.71$100.70930,800——
2023-10-16$81.08$98.71875,100——
2023-10-13$79.36$96.62970,600——
2023-10-12$80.13$97.551,132,900——
2023-10-11$83.87$102.11857,200——
2023-10-10$84.51$102.891,582,500——
2023-10-09$83.70$101.901,755,600——
2023-10-06$82.13$99.991,810,200——
2023-10-05$85.57$104.181,212,300——
2023-10-04$87.76$106.84716,900——
2023-10-03$86.81$105.69688,700——
2023-10-02$88.06$107.21615,300——
2023-09-29$88.48$107.72688,800——
2023-09-28$88.15$107.32554,400——
2023-09-27$86.58$105.41879,200——
2023-09-26$85.70$104.34574,000——
2023-09-25$87.08$106.02573,600——
2023-09-22$87.50$106.53463,700——
2023-09-21$88.35$107.56702,400——
2023-09-20$90.37$110.02568,700——
2023-09-19$89.71$109.22624,300——
2023-09-18$90.30$109.94399,100——
2023-09-15$90.34$109.981,163,200——
2023-09-14$91.93$111.921,063,500——
2023-09-13$90.26$109.89988,600——
2023-09-12$89.40$108.84778,700——
2023-09-11$89.34$108.771,266,100——
2023-09-08$89.94$109.50419,700——
2023-09-07$88.95$108.29888,800——
2023-09-06$90.81$110.56464,200——
2023-09-05$92.05$112.07846,800——
2023-09-01$93.87$114.28599,300——
2023-08-31$92.66$112.81480,000——
2023-08-30$92.33$112.41616,600——
2023-08-29$91.65$111.58745,000——
2023-08-28$89.72$109.23435,600——
2023-08-25$88.53$107.78451,100——
2023-08-24$88.55$107.81673,300——
2023-08-23$87.90$107.01723,100——
2023-08-22$87.78$106.87529,300——
2023-08-21$87.37$106.371,384,900——
2023-08-18$87.55$106.59699,900——
2023-08-17$87.94$107.06598,700——
2023-08-16$88.09$107.25817,500——
2023-08-15$88.15$107.32510,600——
2023-08-14$89.22$108.62863,000——
2023-08-11$88.99$108.34610,100——
2023-08-10$89.13$108.511,495,300——
2023-08-09$88.46$107.70853,500——
2023-08-08$89.32$108.451,494,300——
2023-08-07$90.26$109.59566,500——
2023-08-04$90.52$109.911,049,700——
2023-08-03$91.52$111.121,873,200——
2023-08-02$90.82$110.27750,100——
2023-08-01$92.97$112.881,102,400——
2023-07-31$92.76$112.63874,700——
2023-07-28$94.41$114.631,282,700——
2023-07-27$93.58$113.62928,900——
2023-07-26$94.08$114.231,908,800——
2023-07-25$96.11$116.701,793,100——
2023-07-24$90.52$109.911,451,100——
2023-07-21$90.81$110.26652,900——
2023-07-20$91.54$111.15960,100——
2023-07-19$90.94$110.421,055,000——
2023-07-18$89.98$109.251,175,000——
2023-07-17$88.67$107.66488,100——
2023-07-14$89.38$108.52627,100——
2023-07-13$88.94$107.99612,700——
2023-07-12$88.96$108.011,219,400——
2023-07-11$87.06$105.71640,600——
2023-07-10$86.07$104.501,141,600——
2023-07-07$86.76$105.341,032,500——
2023-07-06$84.25$102.29752,600——
2023-07-05$84.71$102.85757,900——
2023-07-03$88.28$107.19324,100——
2023-06-30$86.87$105.481,073,000——
2023-06-29$86.66$105.22689,500——
2023-06-28$85.20$103.451,272,000——
2023-06-27$87.43$106.161,783,600——
2023-06-26$85.90$104.301,335,100——
2023-06-23$85.74$104.104,441,600——
2023-06-22$87.50$106.241,719,100——
2023-06-21$86.98$105.611,634,700——
2023-06-20$87.98$106.823,066,200——
2023-06-16$88.81$107.8320,479,800——
2023-06-15$86.75$105.331,886,800——
2023-06-14$85.32$103.591,632,700——
2023-06-13$85.75$104.122,061,500——
2023-06-12$85.37$103.651,497,100——
2023-06-09$83.77$101.711,359,900——
2023-06-08$83.80$101.751,324,800——
2023-06-07$83.35$101.201,157,500——
2023-06-06$83.23$101.06954,900——
2023-06-05$82.52$100.191,372,100——
2023-06-02$80.37$97.58535,100——
2023-06-01$77.29$93.84698,300——
2023-05-31$76.23$92.561,350,200——
2023-05-30$78.42$95.221,319,000——
2023-05-26$78.77$95.64648,400——
2023-05-25$78.15$94.891,604,000——
2023-05-24$79.25$96.22542,700——
2023-05-23$81.48$98.93465,800——
2023-05-22$80.51$97.751,012,900——
2023-05-19$81.55$99.02316,900——
2023-05-18$82.12$99.71393,800——
2023-05-17$81.39$98.82497,500——
2023-05-16$80.46$97.69929,900——
2023-05-15$82.83$100.57735,400——
2023-05-12$82.02$99.59631,100——
2023-05-11$83.41$101.27527,400——
2023-05-10$82.64$100.34585,400——
2023-05-09$83.41$100.98834,300——
2023-05-08$84.37$102.151,428,300——
2023-05-05$85.73$103.79704,300——
2023-05-04$84.80$102.671,207,500——
2023-05-03$83.12$100.63711,500——
2023-05-02$84.27$102.02675,800——
2023-05-01$85.51$103.53593,700——
2023-04-28$85.78$103.851,113,300——
2023-04-27$84.87$102.751,257,700——
2023-04-26$80.63$97.62940,300——
2023-04-25$81.27$98.392,372,400——
2023-04-24$79.05$95.701,894,100——
2023-04-21$78.86$95.47576,500——
2023-04-20$79.18$95.86810,000——
2023-04-19$79.74$96.54996,500——
2023-04-18$79.10$95.77855,200——
2023-04-17$78.25$94.741,394,000——
2023-04-14$76.15$92.191,132,600——
2023-04-13$78.15$94.62841,300——
2023-04-12$76.94$93.151,235,000——
2023-04-11$79.11$95.78595,000——
2023-04-10$78.51$95.05695,100——
2023-04-06$78.63$95.20934,400——
2023-04-05$79.41$96.14806,500——
2023-04-04$80.42$97.36617,700——
2023-04-03$82.75$100.18804,400——
2023-03-31$82.71$100.14554,300——
2023-03-30$81.51$98.68930,400——
2023-03-29$80.75$97.76553,100——
2023-03-28$80.03$96.89729,200——
2023-03-27$78.38$94.891,103,300——
2023-03-24$77.05$93.28417,500——
2023-03-23$77.27$93.55513,000——
2023-03-22$77.91$94.321,054,200——
2023-03-21$79.18$95.861,422,400——
2023-03-20$77.64$94.00773,800——
2023-03-17$76.66$92.811,225,100——
2023-03-16$78.33$94.831,559,800——
2023-03-15$78.00$94.43676,500——
2023-03-14$81.35$98.49924,100——
2023-03-13$80.44$97.39894,300——
2023-03-10$81.79$99.021,011,800——
2023-03-09$84.17$101.90677,100——
2023-03-08$85.31$103.28807,300——
2023-03-07$85.44$103.15732,100——
2023-03-06$87.06$105.11960,700——
2023-03-03$88.00$106.24444,400——
2023-03-02$86.98$105.01609,700——
2023-03-01$86.00$103.83906,100——
2023-02-28$86.51$104.44736,900——
2023-02-27$86.68$104.651,326,800——
2023-02-24$85.58$103.32463,500——
2023-02-23$86.68$104.651,276,100——
2023-02-22$85.22$102.89869,200——
2023-02-21$84.62$102.16802,700——
2023-02-17$86.78$104.77606,500——
2023-02-16$87.72$105.90714,200——
2023-02-15$88.64$107.01870,600——
2023-02-14$85.70$103.46676,100——
2023-02-13$85.63$103.38661,500——
2023-02-10$84.89$102.49848,300——
2023-02-09$86.10$103.951,219,800——
2023-02-08$87.03$105.071,505,000——
2023-02-07$88.08$106.34807,300——
2023-02-06$88.01$106.25759,100——
2023-02-03$87.77$105.961,585,600——
2023-02-02$89.90$108.541,712,400——
2023-02-01$89.01$107.461,167,300——
2023-01-31$88.16$106.431,057,800——
2023-01-30$86.34$104.241,949,700——
2023-01-27$88.45$106.781,008,600——
2023-01-26$88.77$107.17529,100——
2023-01-25$87.00$105.03944,000——
2023-01-24$87.26$105.35527,900——
2023-01-23$89.25$107.75633,900——
2023-01-20$87.40$105.521,564,200——
2023-01-19$85.52$103.25899,900——
2023-01-18$86.39$104.30765,500——
2023-01-17$86.74$104.72976,600——
2023-01-13$87.57$105.72767,100——
2023-01-12$86.52$104.45854,300——
2023-01-11$84.73$102.29766,100——
2023-01-10$85.24$102.913,148,800——
2023-01-09$84.80$102.383,190,500——
2023-01-06$83.89$101.281,484,600——
2023-01-05$83.27$100.53978,100——
2023-01-04$83.13$100.36691,700——
2023-01-03$82.49$99.591,469,600——