Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 78.41 | 79.98 | 78.16 | 79.78 | 79.78 | 1,596,500 |
| Apr 24, 2024 | 78.34 | 79.18 | 77.90 | 78.83 | 78.83 | 1,602,300 |
| Apr 23, 2024 | 78.80 | 80.58 | 78.55 | 78.60 | 78.60 | 1,154,900 |
| Apr 22, 2024 | 78.00 | 79.68 | 77.12 | 79.43 | 79.43 | 1,036,900 |
| Apr 19, 2024 | 76.43 | 77.87 | 76.15 | 77.67 | 77.67 | 1,084,300 |
| Apr 18, 2024 | 76.76 | 77.07 | 76.15 | 76.92 | 76.92 | 593,000 |
| Apr 17, 2024 | 76.87 | 77.02 | 76.04 | 76.43 | 76.43 | 889,900 |
| Apr 16, 2024 | 77.11 | 77.50 | 75.75 | 76.98 | 76.98 | 998,800 |
| Apr 15, 2024 | 78.29 | 78.71 | 75.28 | 76.20 | 76.20 | 1,338,200 |
| Apr 12, 2024 | 78.87 | 79.52 | 76.87 | 77.31 | 77.31 | 1,110,100 |
| Apr 11, 2024 | 79.49 | 79.95 | 78.99 | 79.51 | 79.51 | 802,200 |
| Apr 10, 2024 | 79.02 | 79.70 | 78.43 | 79.50 | 79.50 | 961,700 |
| Apr 09, 2024 | 77.33 | 80.57 | 77.21 | 80.56 | 80.56 | 1,388,000 |
| Apr 08, 2024 | 77.49 | 77.90 | 76.70 | 76.99 | 76.99 | 736,300 |
| Apr 05, 2024 | 77.34 | 78.01 | 77.23 | 77.30 | 77.30 | 608,700 |
| Apr 04, 2024 | 77.91 | 78.79 | 77.28 | 77.50 | 77.50 | 584,500 |
| Apr 03, 2024 | 77.70 | 78.38 | 76.90 | 77.42 | 77.42 | 756,100 |
| Apr 02, 2024 | 79.12 | 79.26 | 77.97 | 78.15 | 78.15 | 803,700 |
| Apr 01, 2024 | 79.27 | 79.47 | 78.87 | 79.31 | 79.31 | 654,000 |
| Mar 28, 2024 | 78.29 | 79.36 | 78.04 | 79.26 | 79.26 | 1,403,700 |
| Mar 27, 2024 | 77.35 | 78.51 | 77.12 | 78.51 | 78.51 | 882,500 |
| Mar 26, 2024 | 77.97 | 78.09 | 77.33 | 77.43 | 77.43 | 996,300 |
| Mar 25, 2024 | 77.87 | 78.34 | 77.36 | 77.39 | 77.39 | 790,600 |
| Mar 22, 2024 | 78.22 | 78.22 | 77.12 | 77.55 | 77.55 | 1,057,500 |
| Mar 21, 2024 | 77.69 | 77.81 | 77.10 | 77.75 | 77.75 | 1,210,900 |
| Mar 20, 2024 | 76.81 | 77.70 | 76.68 | 77.29 | 77.29 | 1,550,600 |
| Mar 19, 2024 | 77.41 | 78.19 | 77.06 | 77.26 | 77.26 | 1,457,600 |
| Mar 18, 2024 | 77.60 | 78.20 | 76.91 | 77.43 | 77.43 | 1,462,300 |
| Mar 15, 2024 | 77.00 | 78.63 | 77.00 | 77.72 | 77.72 | 1,872,600 |
| Mar 14, 2024 | 77.51 | 78.06 | 76.81 | 77.26 | 77.26 | 1,255,400 |
| Mar 13, 2024 | 77.66 | 78.62 | 77.66 | 77.96 | 77.96 | 1,091,100 |
| Mar 13, 2024 | 0.25 Dividend | |||||
| Mar 12, 2024 | 78.77 | 78.83 | 77.54 | 78.00 | 77.75 | 1,147,900 |
| Mar 11, 2024 | 77.89 | 78.93 | 77.74 | 78.24 | 77.99 | 983,700 |
| Mar 08, 2024 | 78.16 | 78.80 | 77.91 | 77.98 | 77.73 | 894,500 |
| Mar 07, 2024 | 76.60 | 77.90 | 76.29 | 77.80 | 77.55 | 1,209,400 |
| Mar 06, 2024 | 75.51 | 76.43 | 75.01 | 76.00 | 75.76 | 950,600 |
| Mar 05, 2024 | 75.56 | 75.97 | 74.32 | 74.65 | 74.41 | 1,239,300 |
| Mar 04, 2024 | 76.75 | 76.78 | 75.78 | 75.90 | 75.66 | 1,337,700 |
| Mar 01, 2024 | 76.53 | 76.96 | 75.82 | 76.32 | 76.08 | 1,129,900 |
| Feb 29, 2024 | 75.80 | 76.81 | 75.00 | 76.62 | 76.37 | 1,898,000 |
| Feb 28, 2024 | 77.05 | 77.69 | 74.92 | 75.12 | 74.88 | 1,807,700 |
| Feb 27, 2024 | 76.37 | 77.69 | 76.10 | 77.49 | 77.24 | 1,204,600 |
| Feb 26, 2024 | 76.65 | 77.74 | 75.83 | 75.84 | 75.60 | 789,400 |
| Feb 23, 2024 | 77.49 | 77.67 | 76.47 | 76.92 | 76.67 | 867,100 |
| Feb 22, 2024 | 75.14 | 77.12 | 75.07 | 76.82 | 76.57 | 1,610,000 |
| Feb 21, 2024 | 73.03 | 75.27 | 73.03 | 75.25 | 75.01 | 1,531,900 |
| Feb 20, 2024 | 72.10 | 73.77 | 71.80 | 73.14 | 72.91 | 1,155,500 |
| Feb 16, 2024 | 71.62 | 72.27 | 71.00 | 72.26 | 72.03 | 1,806,700 |
| Feb 15, 2024 | 73.61 | 74.02 | 71.80 | 71.94 | 71.71 | 1,877,500 |
| Feb 14, 2024 | 73.68 | 74.19 | 72.79 | 73.47 | 73.23 | 1,656,900 |
| Feb 13, 2024 | 74.34 | 74.69 | 73.30 | 73.53 | 73.29 | 1,695,000 |
| Feb 12, 2024 | 74.99 | 76.23 | 74.80 | 75.64 | 75.40 | 1,841,600 |
| Feb 09, 2024 | 74.93 | 75.42 | 73.38 | 74.79 | 74.55 | 1,342,400 |
| Feb 08, 2024 | 74.90 | 75.53 | 73.94 | 74.29 | 74.05 | 1,877,100 |
| Feb 07, 2024 | 79.00 | 79.00 | 74.65 | 74.96 | 74.72 | 2,629,400 |
| Feb 06, 2024 | 70.84 | 77.76 | 69.61 | 76.67 | 76.42 | 5,849,500 |
| Feb 05, 2024 | 87.84 | 88.47 | 86.63 | 88.33 | 88.05 | 1,206,000 |
| Feb 02, 2024 | 88.38 | 89.26 | 87.28 | 89.04 | 88.75 | 1,169,600 |
| Feb 01, 2024 | 90.10 | 90.34 | 88.20 | 89.65 | 89.36 | 2,147,700 |
| Jan 31, 2024 | 91.11 | 91.17 | 88.40 | 88.50 | 88.22 | 1,282,200 |
| Jan 30, 2024 | 90.10 | 91.01 | 89.94 | 90.69 | 90.40 | 1,053,700 |
| Jan 29, 2024 | 90.62 | 90.97 | 89.69 | 90.73 | 90.44 | 1,219,900 |
| Jan 26, 2024 | 91.14 | 91.32 | 90.36 | 91.04 | 90.75 | 709,000 |
| Jan 25, 2024 | 91.24 | 91.71 | 90.01 | 90.51 | 90.22 | 1,159,600 |
| Jan 24, 2024 | 91.82 | 91.98 | 89.96 | 89.99 | 89.70 | 681,100 |
| Jan 23, 2024 | 91.65 | 91.80 | 90.50 | 91.15 | 90.86 | 1,059,900 |
| Jan 22, 2024 | 90.48 | 91.30 | 90.25 | 90.85 | 90.56 | 552,200 |
| Jan 19, 2024 | 89.31 | 90.81 | 88.33 | 90.64 | 90.35 | 840,100 |
| Jan 18, 2024 | 89.74 | 90.02 | 88.72 | 89.29 | 89.00 | 799,000 |
| Jan 17, 2024 | 89.72 | 90.58 | 89.25 | 89.56 | 89.27 | 821,200 |
| Jan 16, 2024 | 90.13 | 90.81 | 89.43 | 90.79 | 90.50 | 863,200 |
| Jan 12, 2024 | 92.09 | 92.50 | 90.51 | 90.85 | 90.56 | 412,600 |
| Jan 11, 2024 | 91.86 | 92.07 | 90.72 | 91.15 | 90.86 | 900,600 |
| Jan 10, 2024 | 91.44 | 92.04 | 90.95 | 91.48 | 91.19 | 757,100 |
| Jan 09, 2024 | 91.45 | 92.08 | 90.67 | 91.78 | 91.49 | 559,800 |
| Jan 08, 2024 | 91.09 | 92.09 | 90.52 | 92.00 | 91.71 | 855,600 |
| Jan 05, 2024 | 89.80 | 91.57 | 89.27 | 91.23 | 90.94 | 1,298,800 |
| Jan 04, 2024 | 89.98 | 90.69 | 89.97 | 90.34 | 90.05 | 823,200 |
| Jan 03, 2024 | 90.64 | 91.01 | 89.25 | 90.11 | 89.82 | 1,006,300 |
| Jan 02, 2024 | 91.26 | 92.61 | 91.03 | 91.75 | 91.46 | 737,900 |
| Dec 29, 2023 | 92.78 | 93.15 | 92.08 | 92.09 | 91.79 | 705,200 |
| Dec 28, 2023 | 93.75 | 93.79 | 92.84 | 93.31 | 93.01 | 568,000 |
| Dec 27, 2023 | 92.77 | 93.26 | 92.47 | 92.96 | 92.66 | 589,500 |
| Dec 26, 2023 | 91.76 | 93.29 | 91.68 | 92.74 | 92.44 | 533,100 |
| Dec 22, 2023 | 92.35 | 93.02 | 91.61 | 92.12 | 91.82 | 536,300 |
| Dec 21, 2023 | 92.04 | 92.25 | 91.25 | 92.07 | 91.77 | 469,900 |
| Dec 20, 2023 | 92.39 | 93.18 | 91.26 | 91.29 | 91.00 | 1,168,400 |
| Dec 19, 2023 | 91.79 | 92.61 | 91.54 | 92.54 | 92.24 | 2,292,600 |
| Dec 18, 2023 | 90.63 | 91.32 | 89.57 | 91.11 | 90.82 | 2,141,500 |
| Dec 15, 2023 | 90.43 | 91.47 | 89.63 | 90.06 | 89.77 | 2,189,100 |
| Dec 14, 2023 | 91.80 | 93.46 | 90.80 | 90.83 | 90.54 | 1,897,000 |
| Dec 13, 2023 | 87.48 | 91.00 | 87.48 | 90.45 | 90.16 | 1,615,600 |
| Dec 12, 2023 | 88.21 | 88.30 | 87.10 | 87.88 | 87.60 | 644,900 |
| Dec 11, 2023 | 88.41 | 89.61 | 88.23 | 88.42 | 88.14 | 584,700 |
| Dec 08, 2023 | 88.49 | 89.15 | 88.00 | 88.53 | 88.25 | 818,900 |
| Dec 07, 2023 | 88.45 | 89.48 | 87.90 | 88.78 | 88.50 | 1,033,600 |
| Dec 06, 2023 | 87.00 | 89.25 | 86.73 | 88.39 | 88.11 | 1,399,600 |
| Dec 05, 2023 | 87.93 | 88.16 | 86.25 | 86.44 | 86.16 | 1,064,400 |
| Dec 04, 2023 | 87.46 | 88.65 | 87.02 | 88.48 | 88.20 | 1,085,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.