CCK
Crown Holdings (CCK)
NYSE
$119.86+$2.01 (+1.70%)
Price as of Aug 03, 2026 5:24 PM EDT
  • $12.9B
    Market Cap
  • 21.53%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +5.39%
    Low Price$109.25
    High Price$121.20
  • 3 Months
    +20.30%
    Low Price$92.04
    High Price$121.20
  • 1 Year
    +21.53%
    Low Price$89.36
    High Price$121.20
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
117.85
118.32
116.00
117.85
-0.44%
973,478
07/30/2026
120.05
120.26
116.70
118.37
-1.16%
714,786
07/29/2026
119.59
120.72
116.01
119.76
-1.19%
1,096,422
07/28/2026
120.00
121.90
119.14
121.20
+2.32%
1,320,283
07/27/2026
118.78
119.78
117.63
118.45
+0.48%
1,281,348
07/24/2026
114.70
118.22
113.40
117.88
+2.96%
985,580
07/23/2026
116.05
116.97
113.69
114.49
-1.67%
1,695,014
07/22/2026
117.32
118.39
115.73
116.43
-1.32%
1,565,920
07/21/2026
119.49
121.76
114.75
117.99
+2.98%
2,971,288
07/20/2026
117.40
117.44
114.40
114.58
-2.24%
1,325,289
07/20/2026
$2.49 Earnings
07/17/2026
117.64
118.50
115.95
117.21
+0.16%
1,074,508
07/16/2026
112.27
117.16
112.23
117.02
+4.90%
1,082,228
07/15/2026
110.29
112.27
109.98
111.55
+1.87%
928,245
07/14/2026
110.42
111.21
109.00
109.50
-0.22%
626,228
07/13/2026
111.87
112.59
108.77
109.74
-1.55%
873,390
07/10/2026
110.26
112.31
109.59
111.47
+1.60%
780,308
07/09/2026
110.17
111.06
108.81
109.71
+0.42%
900,575
07/08/2026
111.58
111.61
108.22
109.25
-2.87%
997,453
07/07/2026
113.83
115.18
112.32
112.48
-0.71%
1,237,762
07/06/2026
112.62
113.36
110.76
113.28
-0.009%
974,167
07/02/2026
112.02
113.32
111.53
113.29
+1.72%
1,152,192
07/01/2026
111.00
112.22
108.50
111.37
-0.40%
923,763
06/30/2026
110.56
112.80
110.15
111.82
+0.63%
989,807
06/29/2026
109.46
111.25
108.52
111.12
+0.45%
842,930
06/26/2026
109.84
110.95
109.09
110.62
+0.55%
1,551,263
06/25/2026
109.70
111.83
109.10
110.01
+0.96%
926,006
06/24/2026
106.31
109.80
105.78
108.96
+3.36%
1,408,796
06/23/2026
103.28
106.25
102.39
105.42
+2.13%
1,424,900
06/22/2026
101.11
103.95
100.51
103.22
+1.65%
1,480,524
06/18/2026
102.58
103.20
101.06
101.54
-0.41%
2,775,759
06/17/2026
101.72
104.22
101.36
101.96
-0.23%
1,206,571
06/16/2026
100.74
102.23
100.41
102.20
+2.12%
1,147,079
06/15/2026
100.88
101.59
99.42
100.08
+1.14%
1,291,673
06/12/2026
98.84
99.27
97.84
98.95
+1.31%
770,645
06/11/2026
95.88
98.22
95.75
97.67
+2.33%
1,040,779
06/10/2026
95.82
96.56
94.67
95.45
-0.23%
1,131,462
06/09/2026
93.15
95.88
92.75
95.67
+3.94%
906,312
06/08/2026
91.98
92.92
91.31
92.04
-1.43%
1,160,267
06/05/2026
93.22
94.52
92.50
93.38
+0.34%
807,347
06/04/2026
95.67
95.94
92.78
93.06
-1.52%
1,024,515
06/03/2026
94.98
95.57
93.99
94.50
-1.30%
842,472
06/02/2026
94.87
96.37
94.61
95.74
+1.27%
971,486
06/01/2026
93.96
95.29
93.62
94.54
-0.57%
1,282,356
05/29/2026
96.97
96.97
95.00
95.08
-2.46%
1,760,823
05/28/2026
97.18
98.36
96.48
97.48
-0.58%
1,035,782
05/27/2026
98.88
99.51
97.78
98.05
-0.03%
824,933
05/26/2026
97.12
98.40
96.81
98.08
+1.42%
1,015,498
05/22/2026
96.15
97.21
95.16
96.71
+0.26%
1,042,126
05/21/2026
96.21
97.59
94.64
96.46
-0.93%
1,038,275
05/20/2026
95.47
97.45
94.28
97.37
+2.24%
1,052,722
05/19/2026
96.75
96.75
94.93
95.24
-1.98%
1,311,184
05/18/2026
97.55
98.74
96.95
97.16
+1.12%
962,859
05/15/2026
98.93
99.30
96.05
96.08
-3.15%
1,088,237
05/14/2026
100.55
100.82
98.95
99.21
-0.65%
1,210,462
05/14/2026
$0.35 Dividend
05/13/2026
99.88
100.95
99.32
99.86
+0.13%
1,143,842
05/12/2026
99.67
100.66
98.98
99.73
-0.30%
1,341,873
05/11/2026
101.00
101.60
97.38
100.03
-0.80%
1,196,211
05/08/2026
101.07
102.11
100.56
100.84
+0.10%
944,756
05/07/2026
101.66
102.05
100.01
100.74
0.00%
1,494,810
05/06/2026
100.40
102.13
100.37
100.74
+2.46%
828,102
05/05/2026
98.98
99.79
97.77
98.32
-0.39%
1,123,328
05/04/2026
99.17
99.64
97.96
98.70
-1.10%
1,504,623
05/01/2026
98.43
100.18
98.14
99.80
+1.87%
1,339,875
04/30/2026
99.18
99.70
97.78
97.97
-0.72%
1,371,449
04/29/2026
99.76
100.25
97.38
98.67
-1.15%
1,328,776
04/28/2026
100.50
104.14
97.15
99.82
-1.42%
2,612,934
04/27/2026
100.96
102.84
100.83
101.26
+0.47%
1,150,851
04/27/2026
$1.86 Earnings
04/24/2026
102.00
102.93
100.23
100.78
-1.70%
889,199
04/23/2026
102.17
103.90
102.17
102.52
+0.98%
833,668
04/22/2026
103.29
103.29
100.80
101.52
-1.51%
684,035
04/21/2026
103.92
105.04
102.86
103.08
-0.75%
988,426
04/20/2026
106.64
106.85
103.36
103.86
-2.73%
1,059,911
04/17/2026
104.50
108.30
103.96
106.78
+2.75%
1,045,331
04/16/2026
104.13
105.73
103.78
103.92
-0.58%
1,367,857
04/15/2026
106.48
106.62
104.30
104.52
-2.11%
936,933
04/14/2026
107.35
107.96
105.99
106.78
-0.62%
871,345
04/13/2026
106.02
107.59
105.42
107.44
+0.81%
1,349,232
04/10/2026
107.67
108.62
106.39
106.58
-0.83%
1,019,623
04/09/2026
105.90
108.42
105.41
107.46
+0.63%
1,187,282
04/08/2026
103.75
106.93
103.49
106.79
+6.13%
1,456,960
04/07/2026
102.21
103.70
100.29
100.62
-2.18%
1,793,413
04/06/2026
101.52
102.94
101.52
102.86
+0.45%
884,245
04/02/2026
101.95
103.31
100.92
102.40
-1.02%
961,924
04/01/2026
100.90
104.34
100.47
103.46
+3.56%
1,356,305
03/31/2026
99.15
100.29
97.89
99.90
+2.07%
737,011
03/30/2026
99.67
99.79
96.86
97.88
-1.37%
1,107,678
03/27/2026
101.25
101.89
99.11
99.23
-2.07%
461,366
03/26/2026
102.13
103.26
101.14
101.33
-1.47%
460,343
03/25/2026
102.19
103.11
100.68
102.85
+1.63%
684,020
03/24/2026
99.56
102.14
99.22
101.20
+0.70%
660,621
03/23/2026
100.21
101.65
99.14
100.49
+2.44%
1,303,932
03/20/2026
100.63
100.65
97.93
98.10
-2.53%
1,877,586
03/19/2026
100.37
100.73
99.31
100.64
-0.43%
977,581
03/18/2026
103.92
104.61
101.03
101.08
-3.67%
1,023,110
03/17/2026
105.66
106.02
104.45
104.92
-0.47%
643,826
03/17/2026
$0.35 Dividend
03/16/2026
105.09
106.16
104.31
105.42
+0.92%
1,068,164