Crown Holdings (CCK) Price: 117.29

Crown Holdings, Inc. (CCK)

117.29 -1.97 (-1.65%) USD | NYSE | Oct 23, 16:00

117.30 +0.02 (+0.01%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	118.84	119.35	116.52	117.29	617419.0
Oct 22, 2026	116.08	119.90	115.72	119.26	1.035M
Oct 21, 2026	114.35	116.27	112.78	116.22	928684.0
Oct 20, 2026	106.09	114.27	106.07	114.17	2.026M
Oct 19, 2026	113.50	115.35	113.36	114.89	1.133M
Oct 16, 2026	114.70	115.79	113.31	114.15	811711.0
Oct 15, 2026	112.98	114.45	112.98	113.68	1.079M
Oct 14, 2026	109.78	111.10	109.23	111.10	845417.0
Oct 13, 2026	109.73	110.29	108.61	110.00	804930.0
Oct 12, 2026	108.31	109.86	108.31	108.51	645599.0
Oct 09, 2026	109.00	109.52	107.72	108.26	609333.0
Oct 08, 2026	106.64	109.01	106.64	108.88	752827.0
Oct 07, 2026	106.92	107.72	106.73	107.10	764234.0
Oct 06, 2026	106.85	108.31	106.22	107.69	801959.0
Oct 05, 2026	105.38	107.52	104.53	106.58	984312.0
Oct 02, 2026	106.84	107.00	105.64	106.05	772876.0
Oct 01, 2026	105.15	106.27	103.39	106.19	819269.0
Sep 30, 2026	106.59	106.88	105.34	105.41	930422.0
Sep 29, 2026	107.24	107.84	106.01	106.35	889902.0
Sep 28, 2026	107.38	108.80	106.64	107.47	1.023M
Sep 25, 2026	106.24	108.50	105.62	108.06	1.160M
Sep 24, 2026	109.64	110.00	105.42	105.70	1.583M
Sep 23, 2026	109.50	111.18	108.98	109.73	1.112M
Sep 22, 2026	110.22	110.74	108.84	109.64	1.383M
Sep 21, 2026	110.10	110.20	108.30	108.73	1.068M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks