CCK
Crown Holdings (CCK)
NYSE
$119.63+$0.16 (+0.13%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $13.0B
    Market Cap
  • 19.92%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +1.55%
    Low Price$116.24
    High Price$121.79
  • 3 Months
    +24.21%
    Low Price$91.78
    High Price$121.79
  • 1 Year
    +19.92%
    Low Price$89.11
    High Price$121.79
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
118.29
119.74
116.95
119.47
+1.98%
503,589
08/20/2026
115.64
117.42
114.72
117.15
+0.20%
494,499
08/19/2026
117.43
118.44
116.54
116.92
+0.05%
833,599
08/18/2026
116.91
118.61
116.06
116.86
+0.53%
503,692
08/17/2026
118.03
118.49
116.16
116.24
-2.34%
878,050
08/14/2026
118.27
119.87
117.03
119.02
+0.55%
670,270
08/13/2026
121.99
122.06
118.30
118.37
-1.94%
1,611,640
08/12/2026
119.97
121.26
118.67
120.71
+0.58%
1,012,615
08/11/2026
119.54
121.80
118.14
120.01
-0.25%
728,311
08/10/2026
119.46
120.39
118.01
120.31
-0.31%
683,362
08/07/2026
120.49
122.21
119.25
120.69
-0.34%
588,179
08/06/2026
122.27
122.91
120.48
121.10
-0.57%
712,306
08/06/2026
$0.35 Dividend
08/05/2026
121.39
122.09
119.95
121.79
+0.39%
980,728
08/04/2026
119.34
121.49
117.96
121.31
+1.49%
803,314
08/03/2026
119.26
120.37
118.55
119.53
+1.71%
999,168
07/31/2026
117.51
117.98
115.67
117.51
-0.44%
973,478
07/30/2026
119.71
119.92
116.37
118.03
-1.16%
714,786
07/29/2026
119.25
120.37
115.68
119.42
-1.19%
1,096,422
07/28/2026
119.66
121.55
118.79
120.85
+2.32%
1,320,283
07/27/2026
118.44
119.44
117.29
118.11
+0.48%
1,281,348
07/24/2026
114.37
117.88
113.08
117.54
+2.96%
985,580
07/23/2026
115.72
116.63
113.36
114.16
-1.67%
1,695,014
07/22/2026
116.98
118.05
115.39
116.10
-1.32%
1,565,920
07/21/2026
119.15
121.41
114.42
117.65
+2.98%
2,971,288
07/20/2026
117.06
117.10
114.07
114.25
-2.24%
1,325,289
07/20/2026
$2.49 Earnings
07/17/2026
117.30
118.16
115.62
116.87
+0.16%
1,074,508
07/16/2026
111.95
116.82
111.91
116.68
+4.90%
1,082,228
07/15/2026
109.97
111.95
109.66
111.23
+1.87%
928,245
07/14/2026
110.10
110.89
108.69
109.19
-0.22%
626,228
07/13/2026
111.55
112.27
108.46
109.43
-1.55%
873,390
07/10/2026
109.94
111.98
109.28
111.15
+1.60%
780,308
07/09/2026
109.85
110.74
108.50
109.40
+0.42%
900,575
07/08/2026
111.26
111.29
107.91
108.94
-2.87%
997,453
07/07/2026
113.50
114.85
112.00
112.16
-0.71%
1,237,762
07/06/2026
112.30
113.04
110.44
112.96
-0.009%
974,167
07/02/2026
111.70
113.00
111.21
112.97
+1.72%
1,152,192
07/01/2026
110.68
111.90
108.19
111.05
-0.40%
923,763
06/30/2026
110.24
112.48
109.83
111.50
+0.63%
989,807
06/29/2026
109.15
110.93
108.21
110.80
+0.45%
842,930
06/26/2026
109.53
110.63
108.78
110.30
+0.55%
1,551,263
06/25/2026
109.39
111.51
108.79
109.69
+0.96%
926,006
06/24/2026
106.01
109.49
105.47
108.65
+3.36%
1,408,796
06/23/2026
102.98
105.94
102.10
105.12
+2.13%
1,424,900
06/22/2026
100.82
103.65
100.22
102.92
+1.65%
1,480,524
06/18/2026
102.29
102.90
100.77
101.25
-0.41%
2,775,759
06/17/2026
101.43
103.92
101.06
101.67
-0.23%
1,206,571
06/16/2026
100.45
101.94
100.12
101.91
+2.12%
1,147,079
06/15/2026
100.59
101.30
99.14
99.79
+1.14%
1,291,673
06/12/2026
98.56
98.99
97.56
98.67
+1.31%
770,645
06/11/2026
95.61
97.94
95.48
97.39
+2.33%
1,040,779
06/10/2026
95.55
96.28
94.40
95.18
-0.23%
1,131,462
06/09/2026
92.88
95.61
92.48
95.40
+3.94%
906,312
06/08/2026
91.72
92.65
91.05
91.78
-1.43%
1,160,267
06/05/2026
92.95
94.25
92.23
93.11
+0.34%
807,347
06/04/2026
95.40
95.67
92.51
92.79
-1.52%
1,024,515
06/03/2026
94.71
95.30
93.72
94.23
-1.30%
842,472
06/02/2026
94.60
96.09
94.34
95.47
+1.27%
971,486
06/01/2026
93.69
95.02
93.35
94.27
-0.57%
1,282,356
05/29/2026
96.69
96.69
94.73
94.81
-2.46%
1,760,823
05/28/2026
96.90
98.08
96.20
97.20
-0.58%
1,035,782
05/27/2026
98.60
99.22
97.50
97.77
-0.03%
824,933
05/26/2026
96.84
98.11
96.53
97.80
+1.42%
1,015,498
05/22/2026
95.87
96.93
94.88
96.43
+0.26%
1,042,126
05/21/2026
95.93
97.31
94.37
96.18
-0.93%
1,038,275
05/20/2026
95.20
97.17
94.01
97.09
+2.24%
1,052,722
05/19/2026
96.47
96.47
94.66
94.97
-1.98%
1,311,184
05/18/2026
97.27
98.46
96.67
96.88
+1.12%
962,859
05/15/2026
98.65
99.01
95.77
95.80
-3.15%
1,088,237
05/14/2026
100.26
100.53
98.67
98.93
-0.65%
1,210,462
05/14/2026
$0.35 Dividend
05/13/2026
99.59
100.66
99.04
99.57
+0.13%
1,143,842
05/12/2026
99.39
100.37
98.70
99.44
-0.30%
1,341,873
05/11/2026
100.71
101.31
97.10
99.74
-0.80%
1,196,211
05/08/2026
100.78
101.82
100.27
100.55
+0.10%
944,756
05/07/2026
101.37
101.76
99.72
100.45
0.00%
1,494,810
05/06/2026
100.11
101.84
100.08
100.45
+2.46%
828,102
05/05/2026
98.70
99.50
97.49
98.03
-0.39%
1,123,328
05/04/2026
98.89
99.36
97.68
98.42
-1.10%
1,504,623
05/01/2026
98.14
99.89
97.85
99.51
+1.87%
1,339,875
04/30/2026
98.90
99.41
97.50
97.69
-0.72%
1,371,449
04/29/2026
99.47
99.97
97.10
98.39
-1.15%
1,328,776
04/28/2026
100.21
103.84
96.88
99.53
-1.42%
2,612,934
04/27/2026
100.67
102.54
100.54
100.96
+0.47%
1,150,851
04/27/2026
$1.86 Earnings
04/24/2026
101.71
102.63
99.95
100.49
-1.70%
889,199
04/23/2026
101.88
103.60
101.88
102.23
+0.98%
833,668
04/22/2026
102.99
102.99
100.51
101.23
-1.51%
684,035
04/21/2026
103.62
104.74
102.56
102.78
-0.75%
988,426
04/20/2026
106.33
106.54
103.06
103.56
-2.73%
1,059,911
04/17/2026
104.20
107.99
103.66
106.47
+2.75%
1,045,331
04/16/2026
103.83
105.43
103.48
103.62
-0.58%
1,367,857
04/15/2026
106.17
106.32
104.01
104.22
-2.11%
936,933
04/14/2026
107.05
107.65
105.69
106.47
-0.62%
871,345
04/13/2026
105.71
107.28
105.12
107.14
+0.81%
1,349,232
04/10/2026
107.36
108.31
106.08
106.27
-0.83%
1,019,623
04/09/2026
105.60
108.11
105.11
107.16
+0.63%
1,187,282
04/08/2026
103.45
106.62
103.19
106.48
+6.13%
1,456,960
04/07/2026
101.92
103.40
100.00
100.33
-2.18%
1,793,413