CCK
Crown Holdings (CCK)
NYSE
$121.32+$0.83 (+0.69%)
Price as of Nov 13, 2026 12:43 PM EST
  • $13.0B
    Market Cap
  • 20.82%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +11.34%
    Low Price$110.79
    High Price$124.43
  • 3 Months
    +0.09%
    Low Price$105.11
    High Price$124.43
  • 1 Year
    +20.82%
    Low Price$91.52
    High Price$124.43
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
123.12
124.50
120.43
120.48
-1.26%
454,130
11/11/2026
122.16
122.54
120.59
122.02
-0.98%
674,710
11/10/2026
123.63
124.47
121.84
123.23
-0.14%
575,013
11/09/2026
122.82
124.94
121.55
123.40
+1.73%
771,908
11/06/2026
118.96
121.79
118.86
121.30
-0.46%
874,387
11/05/2026
125.00
126.36
120.84
121.86
-2.07%
902,233
11/05/2026
$0.35 Dividend
11/04/2026
120.66
124.54
119.71
124.43
+3.35%
811,944
11/03/2026
121.99
123.03
119.70
120.39
-2.04%
1,252,386
11/02/2026
119.29
122.98
119.29
122.89
+3.35%
715,170
10/30/2026
119.30
120.06
117.65
118.91
+0.88%
719,142
10/29/2026
117.11
118.05
116.40
117.87
+1.68%
598,371
10/28/2026
115.21
115.92
114.18
115.92
-0.03%
714,887
10/27/2026
115.67
116.43
114.71
115.95
-0.37%
635,063
10/26/2026
117.61
117.72
116.31
116.38
-0.49%
699,521
10/23/2026
118.51
119.02
116.20
116.96
-1.65%
617,418
10/22/2026
115.75
119.56
115.40
118.93
+2.62%
1,034,651
10/21/2026
114.03
115.94
112.46
115.89
+1.80%
928,684
10/20/2026
105.79
113.95
105.77
113.85
-0.63%
2,026,372
10/19/2026
113.18
115.03
113.04
114.57
+0.65%
1,132,507
10/19/2026
$2.39 Earnings
10/16/2026
114.38
115.47
112.99
113.83
+0.41%
811,711
10/15/2026
112.66
114.13
112.66
113.36
+2.32%
1,079,157
10/14/2026
109.47
110.79
108.92
110.79
+1.00%
845,416
10/13/2026
109.42
109.98
108.31
109.69
+1.37%
804,930
10/12/2026
108.01
109.55
108.01
108.21
+0.23%
645,577
10/09/2026
108.69
109.21
107.42
107.96
-0.57%
609,333
10/08/2026
106.34
108.70
106.34
108.57
+1.66%
752,826
10/07/2026
106.62
107.42
106.43
106.80
-0.55%
764,233
10/06/2026
106.55
108.01
105.92
107.39
+1.04%
801,959
10/05/2026
105.08
107.22
104.24
106.28
+0.50%
984,312
10/02/2026
106.54
106.70
105.34
105.75
-0.13%
796,776
10/01/2026
104.86
105.97
103.10
105.89
+0.74%
819,269
09/30/2026
106.29
106.58
105.04
105.11
-0.88%
930,422
09/29/2026
106.94
107.54
105.71
106.05
-1.04%
889,902
09/28/2026
107.08
108.49
106.34
107.17
-0.55%
1,022,844
09/25/2026
105.94
108.19
105.32
107.76
+2.23%
1,160,052
09/24/2026
109.33
109.69
105.12
105.40
-3.67%
1,583,256
09/23/2026
109.19
110.87
108.67
109.42
+0.08%
1,111,695
09/22/2026
109.91
110.43
108.53
109.33
+0.84%
1,382,718
09/21/2026
109.79
109.89
107.99
108.43
-0.43%
1,067,837
09/18/2026
110.92
110.92
108.76
108.89
-1.23%
2,373,010
09/17/2026
113.04
113.95
109.93
110.25
-1.44%
1,240,557
09/16/2026
112.71
113.37
111.25
111.86
-0.14%
995,174
09/15/2026
112.18
112.26
111.08
112.01
-0.04%
625,240
09/14/2026
112.70
113.29
111.69
112.05
-0.24%
727,711
09/11/2026
113.75
113.80
112.21
112.32
-0.18%
694,021
09/10/2026
111.52
112.65
111.21
112.52
+0.94%
796,347
09/09/2026
112.72
113.09
110.91
111.48
-1.27%
1,170,794
09/08/2026
113.76
114.66
112.83
112.91
-1.68%
895,117
09/04/2026
114.77
115.83
114.36
114.84
-0.37%
517,620
09/03/2026
117.34
118.06
114.41
115.27
-1.21%
609,761
09/02/2026
116.42
117.67
115.76
116.67
+0.29%
757,683
09/01/2026
116.05
117.41
115.51
116.33
+0.23%
681,915
08/31/2026
117.66
117.94
115.85
116.06
-1.73%
731,896
08/28/2026
117.86
118.79
116.71
118.11
+0.94%
639,507
08/27/2026
117.21
118.77
116.91
117.01
-1.46%
649,205
08/26/2026
120.40
121.17
118.57
118.75
-1.12%
770,754
08/25/2026
119.87
120.18
118.68
120.09
+0.56%
1,033,476
08/24/2026
119.74
121.01
118.55
119.42
+0.24%
678,876
08/21/2026
117.96
119.40
116.62
119.13
+1.98%
503,589
08/20/2026
115.32
117.09
114.40
116.82
+0.20%
494,499
08/19/2026
117.10
118.11
116.21
116.59
+0.05%
833,599
08/18/2026
116.58
118.28
115.73
116.53
+0.53%
503,692
08/17/2026
117.70
118.16
115.83
115.91
-2.34%
878,050
08/14/2026
117.94
119.53
116.70
118.69
+0.55%
670,270
08/13/2026
121.65
121.72
117.97
118.04
-1.94%
1,611,640
08/12/2026
119.63
120.91
118.33
120.37
+0.58%
1,012,615
08/11/2026
119.20
121.46
117.81
119.67
-0.25%
728,311
08/10/2026
119.12
120.05
117.67
119.97
-0.31%
683,362
08/07/2026
120.15
121.87
118.92
120.35
-0.34%
588,179
08/06/2026
121.93
122.57
120.14
120.76
-0.57%
712,306
08/06/2026
$0.35 Dividend
08/05/2026
121.05
121.75
119.61
121.45
+0.39%
980,728
08/04/2026
119.00
121.15
117.63
120.97
+1.49%
803,314
08/03/2026
118.92
120.04
118.22
119.19
+1.71%
999,168
07/31/2026
117.18
117.65
115.34
117.18
-0.44%
973,478
07/30/2026
119.37
119.58
116.04
117.70
-1.16%
714,786
07/29/2026
118.91
120.04
115.35
119.08
-1.19%
1,096,422
07/28/2026
119.32
121.21
118.46
120.51
+2.32%
1,320,283
07/27/2026
118.11
119.10
116.96
117.78
+0.48%
1,281,348
07/24/2026
114.05
117.55
112.76
117.21
+2.96%
985,580
07/23/2026
115.39
116.31
113.05
113.84
-1.67%
1,695,014
07/22/2026
116.66
117.72
115.07
115.77
-1.32%
1,565,920
07/21/2026
118.81
121.07
114.10
117.32
+2.98%
2,971,288
07/20/2026
116.74
116.78
113.75
113.93
-2.24%
1,325,289
07/20/2026
$2.49 Earnings
07/17/2026
116.97
117.83
115.29
116.55
+0.16%
1,074,508
07/16/2026
111.63
116.50
111.59
116.36
+4.90%
1,082,228
07/15/2026
109.67
111.63
109.35
110.92
+1.87%
928,245
07/14/2026
109.79
110.58
108.38
108.88
-0.22%
626,228
07/13/2026
111.24
111.95
108.15
109.12
-1.55%
873,390
07/10/2026
109.64
111.67
108.97
110.84
+1.60%
780,308
07/09/2026
109.55
110.43
108.19
109.09
+0.42%
900,575
07/08/2026
110.95
110.98
107.61
108.63
-2.87%
997,453
07/07/2026
113.19
114.53
111.68
111.84
-0.71%
1,237,762
07/06/2026
111.98
112.72
110.13
112.64
-0.009%
974,167
07/02/2026
111.39
112.68
110.90
112.65
+1.72%
1,152,192
07/01/2026
110.37
111.58
107.89
110.74
-0.40%
923,763
06/30/2026
109.93
112.16
109.52
111.19
+0.63%
989,807