Crown Holdings, Inc. (CCK)

Compare

88.72

-1.50

(-1.66%)

At close: April 3 at 4:00:02 PM EDT

90.15

+1.43

+(1.61%)

After hours: April 3 at 5:49:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	87.00	89.39	86.68	88.72	88.72	2,015,076
Apr 2, 2025	89.65	90.68	88.90	90.22	90.22	1,255,000
Apr 1, 2025	89.34	90.37	88.77	90.20	90.20	1,017,300
Mar 31, 2025	87.90	89.59	87.10	89.26	89.26	1,636,500
Mar 28, 2025	89.62	89.83	87.42	88.20	88.20	753,800
Mar 27, 2025	89.03	90.19	88.46	89.83	89.83	801,900
Mar 26, 2025	87.35	89.35	87.01	89.17	89.17	969,000
Mar 25, 2025	88.48	88.96	86.63	87.15	87.15	1,088,900
Mar 24, 2025	88.06	88.82	87.25	88.39	88.39	1,073,800
Mar 21, 2025	89.08	89.30	87.14	87.70	87.70	5,027,500
Mar 20, 2025	89.83	91.12	89.56	90.16	90.16	799,100
Mar 19, 2025	90.14	90.96	89.60	90.51	90.51	857,200
Mar 18, 2025	0.26 Dividend
Mar 18, 2025	89.70	90.55	89.48	90.42	90.42	859,400
Mar 17, 2025	89.18	90.41	89.09	90.17	89.91	715,200
Mar 14, 2025	87.75	89.07	87.46	89.06	88.80	995,800
Mar 13, 2025	89.04	89.87	86.86	87.10	86.85	1,409,600
Mar 12, 2025	89.12	89.58	87.93	88.77	88.51	1,777,900
Mar 11, 2025	91.32	91.62	89.16	89.44	89.18	1,879,700
Mar 10, 2025	91.19	93.74	91.02	91.24	90.98	2,071,300
Mar 7, 2025	89.08	92.04	89.03	91.74	91.48	1,679,000
Mar 6, 2025	88.04	89.46	87.59	89.41	89.15	1,842,300
Mar 5, 2025	86.55	88.58	86.38	88.33	88.08	1,165,300
Mar 4, 2025	88.11	88.31	85.43	86.01	85.76	1,418,800
Mar 3, 2025	90.03	91.09	87.73	88.27	88.02	1,343,200
Feb 28, 2025	87.89	89.64	87.00	89.63	89.37	1,882,300
Feb 27, 2025	87.90	88.54	87.45	87.89	87.64	1,040,300
Feb 26, 2025	87.79	88.68	87.57	88.06	87.81	996,900
Feb 25, 2025	87.51	88.35	86.88	87.84	87.59	1,206,100
Feb 24, 2025	87.63	88.14	86.78	86.81	86.56	1,282,400
Feb 21, 2025	88.60	89.14	86.94	87.29	87.04	1,884,500
Feb 20, 2025	88.33	88.85	87.70	88.67	88.41	1,295,100
Feb 19, 2025	88.39	88.58	87.58	88.36	88.11	837,200
Feb 18, 2025	87.77	89.56	87.49	89.28	89.02	1,240,500
Feb 14, 2025	88.50	88.98	87.92	88.03	87.78	716,100
Feb 13, 2025	89.15	89.15	87.96	88.42	88.17	878,900
Feb 12, 2025	87.75	88.87	87.06	88.37	88.12	1,195,800
Feb 11, 2025	87.99	89.71	87.81	89.58	89.32	1,115,700
Feb 10, 2025	87.18	89.20	86.89	88.15	87.90	1,441,600
Feb 7, 2025	87.55	88.39	86.52	86.96	86.71	1,084,200
Feb 6, 2025	91.77	91.82	85.26	87.35	87.10	3,084,600
Feb 5, 2025	85.85	86.83	84.78	85.10	84.85	3,286,800
Feb 4, 2025	87.83	87.83	84.87	85.42	85.17	1,997,700
Feb 3, 2025	86.25	87.88	85.24	87.63	87.38	1,298,400
Jan 31, 2025	88.14	89.30	87.75	87.86	87.61	842,400
Jan 30, 2025	88.34	89.00	87.67	88.60	88.34	1,550,000
Jan 29, 2025	88.41	89.00	87.66	87.84	87.59	1,517,700
Jan 28, 2025	89.17	89.70	88.42	88.80	88.54	1,226,900
Jan 27, 2025	88.57	89.83	88.26	89.54	89.28	1,245,700
Jan 24, 2025	88.66	89.50	87.58	87.96	87.71	1,389,600
Jan 23, 2025	86.96	88.54	86.72	88.42	88.17	1,257,900
Jan 22, 2025	86.50	87.24	85.96	86.98	86.73	1,117,300
Jan 21, 2025	85.76	87.29	85.72	86.87	86.62	1,372,300
Jan 17, 2025	85.84	86.59	85.42	85.56	85.31	1,126,700
Jan 16, 2025	84.65	85.36	84.03	85.21	84.96	1,218,900
Jan 15, 2025	84.91	85.63	84.32	84.62	84.38	1,237,400
Jan 14, 2025	82.67	84.20	82.36	84.07	83.83	1,614,700
Jan 13, 2025	79.31	82.76	79.00	82.70	82.46	1,780,300
Jan 10, 2025	78.82	79.69	78.48	78.77	78.54	1,483,700
Jan 8, 2025	79.83	80.23	79.00	80.02	79.79	1,376,000
Jan 7, 2025	80.30	81.90	80.12	80.34	80.11	1,103,200
Jan 6, 2025	80.82	81.90	79.85	80.11	79.88	1,016,400
Jan 3, 2025	81.16	81.43	80.18	80.54	80.31	891,000
Jan 2, 2025	82.94	83.22	81.07	81.21	80.98	698,900
Dec 31, 2024	82.15	82.71	81.82	82.69	82.45	540,100
Dec 30, 2024	82.71	82.71	81.50	81.89	81.65	539,100
Dec 27, 2024	82.75	83.65	82.40	83.19	82.95	492,800
Dec 26, 2024	83.13	83.76	82.95	83.17	82.93	596,400
Dec 24, 2024	83.34	83.78	82.80	83.70	83.46	414,100
Dec 23, 2024	82.42	83.44	81.96	83.42	83.18	1,222,100
Dec 20, 2024	82.30	83.74	82.14	83.05	82.81	6,174,500
Dec 19, 2024	82.59	83.45	81.61	82.24	82.00	1,890,000
Dec 18, 2024	85.30	86.18	82.77	82.87	82.63	1,596,700
Dec 17, 2024	85.66	86.98	85.02	85.37	85.12	1,411,000
Dec 16, 2024	87.46	87.90	86.50	86.52	86.27	973,900
Dec 13, 2024	87.54	88.12	87.08	87.88	87.63	1,088,300
Dec 12, 2024	87.70	88.83	87.70	88.08	87.83	1,198,700
Dec 11, 2024	87.69	88.35	87.42	87.98	87.73	1,496,800
Dec 10, 2024	88.22	88.65	87.00	87.72	87.47	1,711,100
Dec 9, 2024	88.72	89.06	88.10	88.22	87.97	1,432,700
Dec 6, 2024	90.00	90.60	88.17	88.38	88.13	1,884,500
Dec 5, 2024	92.02	92.39	87.21	89.56	89.30	2,636,800
Dec 4, 2024	91.49	92.85	90.79	92.06	91.79	1,189,300
Dec 3, 2024	92.39	92.64	91.53	92.01	91.74	854,000
Dec 2, 2024	92.04	92.68	90.85	92.41	92.14	626,200
Nov 29, 2024	92.80	93.18	91.93	92.09	91.82	420,100
Nov 27, 2024	92.70	93.72	92.32	93.02	92.75	1,015,700
Nov 26, 2024	92.51	92.51	91.37	92.22	91.95	1,124,400
Nov 25, 2024	93.01	93.85	92.38	92.62	92.35	1,827,500
Nov 22, 2024	91.61	93.24	91.17	92.82	92.55	976,500
Nov 21, 2024	90.10	91.21	89.91	91.01	90.75	1,481,200
Nov 20, 2024	89.41	90.47	89.24	90.28	90.02	892,400
Nov 19, 2024	89.07	89.74	88.87	89.54	89.28	1,246,400
Nov 18, 2024	89.71	90.46	88.77	89.38	89.12	1,452,200
Nov 15, 2024	89.63	90.41	89.31	89.86	89.60	1,726,900
Nov 14, 2024	0.25 Dividend
Nov 14, 2024	92.16	92.16	89.40	90.06	89.80	2,189,000
Nov 13, 2024	93.30	94.53	91.96	92.25	91.73	1,545,300
Nov 12, 2024	94.21	94.92	93.55	93.99	93.47	733,600
Nov 11, 2024	93.49	94.66	93.15	94.07	93.54	612,100
Nov 8, 2024	93.19	93.92	92.40	93.40	92.88	750,500
Nov 7, 2024	94.35	94.54	92.72	92.92	92.40	1,129,600
Nov 6, 2024	96.73	96.79	92.27	94.00	93.47	1,060,300
Nov 5, 2024	93.10	94.01	92.83	93.90	93.38	729,800
Nov 4, 2024	93.84	94.32	92.94	93.12	92.60	588,600
Nov 1, 2024	93.96	94.11	93.16	93.76	93.24	793,500
Oct 31, 2024	95.93	96.05	93.50	93.55	93.03	1,018,100
Oct 30, 2024	94.36	95.86	94.17	95.68	95.15	953,500
Oct 29, 2024	94.68	95.38	93.99	94.73	94.20	771,100
Oct 28, 2024	94.04	95.73	93.66	95.08	94.55	706,300
Oct 25, 2024	95.41	95.89	93.53	93.70	93.18	709,800
Oct 24, 2024	95.77	95.81	94.65	95.20	94.67	633,100
Oct 23, 2024	96.45	96.83	95.36	95.93	95.39	1,059,200
Oct 22, 2024	96.26	96.34	95.45	96.17	95.63	987,500
Oct 21, 2024	97.07	97.85	96.16	96.32	95.78	1,448,500
Oct 18, 2024	97.43	98.46	95.22	97.75	97.20	2,765,600
Oct 17, 2024	93.50	94.39	93.50	93.84	93.32	1,403,400
Oct 16, 2024	93.69	95.05	93.28	94.04	93.51	701,800
Oct 15, 2024	92.90	94.29	92.81	94.10	93.57	966,300
Oct 14, 2024	92.83	94.16	92.60	93.46	92.94	757,900
Oct 11, 2024	92.57	92.98	91.59	92.78	92.26	2,133,000
Oct 10, 2024	92.60	92.64	90.99	91.60	91.09	3,637,300
Oct 9, 2024	91.78	93.20	91.78	92.60	92.08	809,000
Oct 8, 2024	91.73	92.34	91.31	92.25	91.73	1,092,800
Oct 7, 2024	93.00	93.29	91.42	92.10	91.59	904,300
Oct 4, 2024	93.69	94.29	93.25	93.78	93.26	595,100
Oct 3, 2024	93.83	94.12	93.11	93.24	92.72	804,300
Oct 2, 2024	95.77	96.19	94.10	94.17	93.64	850,000
Oct 1, 2024	96.00	96.62	95.28	95.80	95.26	570,500
Sep 30, 2024	94.46	95.90	93.91	95.88	95.34	937,500
Sep 27, 2024	95.54	96.14	94.23	94.74	94.21	814,400
Sep 26, 2024	94.95	95.74	94.58	94.99	94.46	856,100
Sep 25, 2024	96.00	96.74	94.30	94.77	94.24	575,100
Sep 24, 2024	95.09	96.36	95.02	95.72	95.19	919,700
Sep 23, 2024	94.01	95.72	93.24	95.48	94.95	1,329,200
Sep 20, 2024	93.87	94.34	93.13	93.70	93.18	1,371,000
Sep 19, 2024	94.00	94.46	93.15	94.43	93.90	807,100
Sep 18, 2024	92.55	93.80	92.28	93.13	92.61	739,000
Sep 17, 2024	92.54	93.04	92.20	92.22	91.70	572,900
Sep 16, 2024	91.78	92.54	91.29	92.47	91.95	685,200
Sep 13, 2024	90.63	91.42	90.14	91.34	90.83	503,300
Sep 12, 2024	90.04	90.59	89.42	90.15	89.65	936,500
Sep 11, 2024	89.84	89.98	87.89	89.94	89.44	517,500
Sep 10, 2024	90.67	91.11	89.63	89.86	89.36	623,400
Sep 9, 2024	91.27	92.13	90.64	90.90	90.39	931,200
Sep 6, 2024	90.58	92.31	90.58	91.36	90.85	1,351,100
Sep 5, 2024	90.79	91.11	89.67	90.38	89.88	2,229,400
Sep 4, 2024	90.13	91.35	89.89	90.33	89.83	2,999,200
Sep 3, 2024	89.72	90.76	89.72	90.42	89.91	1,128,500
Aug 30, 2024	89.70	90.57	89.00	90.41	89.90	899,700
Aug 29, 2024	89.96	89.96	87.88	89.15	88.65	1,191,000
Aug 28, 2024	89.50	90.49	88.97	89.30	88.80	1,033,400
Aug 27, 2024	89.51	90.40	89.17	89.67	89.17	628,800
Aug 26, 2024	90.21	90.80	89.36	90.19	89.69	974,900
Aug 23, 2024	90.00	90.57	89.13	89.55	89.05	1,229,800
Aug 22, 2024	89.58	89.91	88.96	89.75	89.25	760,700
Aug 21, 2024	87.99	89.38	87.99	89.35	88.85	646,800
Aug 20, 2024	89.04	89.11	87.51	87.81	87.32	641,800
Aug 19, 2024	87.88	89.36	87.88	89.13	88.63	1,064,900
Aug 16, 2024	87.60	88.33	87.26	87.97	87.48	495,400
Aug 15, 2024	0.25 Dividend
Aug 15, 2024	87.31	88.40	86.25	87.88	87.39	1,162,200
Aug 14, 2024	86.31	86.98	86.03	86.72	85.99	771,200
Aug 13, 2024	85.99	86.86	85.42	86.18	85.45	743,900
Aug 12, 2024	85.63	85.94	84.97	85.60	84.88	941,900
Aug 9, 2024	85.99	86.14	84.85	85.82	85.09	657,200
Aug 8, 2024	86.17	86.80	85.53	86.14	85.41	780,800
Aug 7, 2024	85.85	87.06	85.77	85.95	85.22	969,900
Aug 6, 2024	85.24	87.47	85.05	85.29	84.57	1,201,000
Aug 5, 2024	84.66	85.83	83.30	85.38	84.66	1,792,100
Aug 2, 2024	87.46	88.24	85.61	88.16	87.41	1,704,700
Aug 1, 2024	88.65	89.68	86.43	88.11	87.37	1,368,300
Jul 31, 2024	87.49	89.97	86.39	88.70	87.95	1,406,300
Jul 30, 2024	86.60	87.62	86.30	87.36	86.62	1,336,900
Jul 29, 2024	87.50	87.95	86.16	86.78	86.05	1,052,400
Jul 26, 2024	85.71	86.86	85.03	85.68	84.96	1,556,500
Jul 25, 2024	85.48	86.72	84.77	84.90	84.18	2,023,900
Jul 24, 2024	84.93	85.43	83.80	85.03	84.31	2,337,300
Jul 23, 2024	84.80	86.11	83.73	84.37	83.66	3,986,300
Jul 22, 2024	77.65	77.89	76.03	77.46	76.81	1,434,900
Jul 19, 2024	77.70	78.04	76.42	77.58	76.92	1,010,700
Jul 18, 2024	77.44	79.28	77.22	77.84	77.18	1,093,900
Jul 17, 2024	76.98	78.68	76.95	78.04	77.38	1,269,700
Jul 16, 2024	75.94	77.61	75.78	77.35	76.70	793,600
Jul 15, 2024	75.98	77.25	75.93	76.07	75.43	900,800
Jul 12, 2024	75.54	76.51	75.33	75.99	75.35	956,000
Jul 11, 2024	73.49	75.46	73.22	74.60	73.97	1,274,600
Jul 10, 2024	72.41	73.25	71.62	72.48	71.87	795,900
Jul 9, 2024	72.36	72.73	71.61	71.90	71.29	883,700
Jul 8, 2024	71.97	73.40	71.77	72.95	72.33	1,096,400
Jul 5, 2024	72.42	72.42	70.84	71.52	70.92	1,914,700
Jul 3, 2024	73.42	73.98	72.53	72.60	71.99	414,700
Jul 2, 2024	73.02	73.34	72.20	73.22	72.60	811,500
Jul 1, 2024	74.83	74.83	72.72	73.24	72.62	938,200
Jun 28, 2024	76.52	76.70	73.99	74.39	73.76	1,955,500
Jun 27, 2024	77.20	77.20	75.80	76.48	75.83	719,100
Jun 26, 2024	78.11	78.11	77.06	77.43	76.78	636,300
Jun 25, 2024	79.18	79.55	77.67	78.63	77.97	701,000
Jun 24, 2024	77.88	79.78	77.59	79.20	78.53	1,014,800
Jun 21, 2024	77.07	78.51	77.07	77.54	76.88	1,702,400
Jun 20, 2024	76.40	78.14	76.30	77.25	76.60	1,206,900
Jun 18, 2024	77.90	78.62	76.27	76.44	75.79	1,318,600
Jun 17, 2024	77.87	78.49	77.76	77.99	77.33	922,500
Jun 14, 2024	78.51	78.96	77.57	78.18	77.52	1,066,900
Jun 13, 2024	0.25 Dividend
Jun 13, 2024	79.83	80.56	78.84	79.15	78.48	1,176,200
Jun 12, 2024	81.17	81.65	79.48	79.99	79.07	1,317,600
Jun 11, 2024	82.37	82.37	80.18	80.35	79.42	850,400
Jun 10, 2024	81.52	82.74	81.02	82.67	81.72	944,400
Jun 7, 2024	81.98	82.42	81.60	82.21	81.26	427,700
Jun 6, 2024	82.41	82.82	82.14	82.29	81.34	480,600
Jun 5, 2024	82.23	82.58	81.43	82.33	81.38	630,600
Jun 4, 2024	83.06	83.38	82.25	82.37	81.42	728,600
Jun 3, 2024	84.38	84.38	83.24	83.49	82.53	641,100
May 31, 2024	83.46	84.25	82.95	84.19	83.22	810,200
May 30, 2024	82.49	83.46	81.74	83.44	82.48	552,500
May 29, 2024	81.83	82.48	81.58	82.28	81.33	681,600
May 28, 2024	83.75	83.75	82.06	82.55	81.60	834,800
May 24, 2024	83.87	84.12	83.35	83.67	82.70	630,200
May 23, 2024	84.73	84.82	82.82	83.37	82.41	471,500
May 22, 2024	85.39	85.45	84.42	84.78	83.80	480,800
May 21, 2024	85.14	85.85	84.92	85.73	84.74	795,300
May 20, 2024	84.66	85.52	84.53	85.17	84.19	512,600
May 17, 2024	85.38	85.40	84.62	84.90	83.92	532,100
May 16, 2024	84.33	85.49	84.07	85.25	84.27	914,700
May 15, 2024	85.00	85.11	84.17	84.22	83.25	621,500
May 14, 2024	84.50	84.87	84.10	84.69	83.71	772,300
May 13, 2024	84.56	84.63	83.48	84.11	83.14	922,700
May 10, 2024	84.15	84.31	83.46	84.03	83.06	489,200
May 9, 2024	84.23	84.62	83.71	83.78	82.81	644,100
May 8, 2024	83.50	84.14	83.06	84.03	83.06	1,338,000
May 7, 2024	83.52	84.19	83.24	83.84	82.87	1,092,500
May 6, 2024	83.01	83.80	82.82	83.27	82.31	671,200
May 3, 2024	83.15	83.39	82.09	82.45	81.50	841,700
May 2, 2024	83.65	83.82	82.31	82.37	81.42	1,007,200
May 1, 2024	82.53	84.38	81.66	83.06	82.10	1,847,400
Apr 30, 2024	83.20	85.66	81.91	82.07	81.12	2,933,200
Apr 29, 2024	81.09	81.92	80.76	81.09	80.15	2,063,900
Apr 26, 2024	80.82	81.29	80.00	80.59	79.66	1,903,800
Apr 25, 2024	78.41	79.98	78.16	79.78	78.86	1,596,500
Apr 24, 2024	78.34	79.18	77.90	78.83	77.92	1,602,300
Apr 23, 2024	78.80	80.58	78.55	78.60	77.69	1,154,900
Apr 22, 2024	78.00	79.68	77.12	79.43	78.51	1,036,900
Apr 19, 2024	76.43	77.87	76.15	77.67	76.77	1,084,300
Apr 18, 2024	76.76	77.07	76.15	76.92	76.03	593,000
Apr 17, 2024	76.87	77.02	76.04	76.43	75.55	889,900
Apr 16, 2024	77.11	77.50	75.75	76.98	76.09	998,800
Apr 15, 2024	78.29	78.71	75.28	76.20	75.32	1,338,200
Apr 12, 2024	78.87	79.52	76.87	77.31	76.42	1,110,100
Apr 11, 2024	79.49	79.95	78.99	79.51	78.59	802,200
Apr 10, 2024	79.02	79.70	78.43	79.50	78.58	961,700
Apr 9, 2024	77.33	80.57	77.21	80.56	79.63	1,388,000
Apr 8, 2024	77.49	77.90	76.70	76.99	76.10	736,300
Apr 5, 2024	77.34	78.01	77.23	77.30	76.41	608,700
Apr 4, 2024	77.91	78.79	77.28	77.50	76.60	584,500

BALL Ball Corporation

50.50

-3.46%

SLGN Silgan Holdings Inc.

49.59

-3.91%

BERY Berry Global Group, Inc.

68.81

-2.47%

PKG Packaging Corporation of America

189.16

-6.06%

REYN Reynolds Consumer Products Inc.

24.14

+0.67%

GEF Greif, Inc.

53.56

-3.86%

GPK Graphic Packaging Holding Company

26.15

-0.57%

SEE Sealed Air Corporation

27.08

-6.85%

TRS TriMas Corporation

22.35

-5.18%

SON Sonoco Products Company

45.97

-3.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Crown Holdings, Inc. (CCK)

Related Tickers