Crown Holdings, Inc. (CCK) NYSE

95.74

+1.2(+1.27%)

Updated at June 02 04:00PM

Currency In USD

CCK Historical Return

If you invested $1000 in Crown Holdings, Inc. (CCK) 10 years ago, it would be worth $1,898.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,000.63, while $1000 invested 1 year ago would be worth $983.26. This corresponds to total returns of 89.85%, 0.06%, -1.67%, respectively, with annualized returns of 6.62%, 0.01%, -1.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	94.87	95.74	95.74	96.37	94.61	966,649
June 01, 2026	93.96	94.54	94.54	95.29	93.62	1.26M
May 29, 2026	96.97	95.08	95.08	96.97	95	1.65M
May 28, 2026	97.18	97.48	97.48	98.36	96.48	1.02M
May 27, 2026	98.88	98.05	98.05	99.51	97.78	820,677
May 26, 2026	97.12	98.08	98.08	98.4	96.81	1.01M
May 22, 2026	96.15	96.71	96.71	97.21	95.16	1.04M
May 21, 2026	96.21	96.46	96.46	97.59	94.64	813,416
May 20, 2026	95.47	97.37	97.37	97.44	94.28	682,496
May 19, 2026	96.75	95.24	95.24	96.75	94.93	1.3M
May 18, 2026	97.55	97.16	97.16	98.74	96.95	949,689
May 15, 2026	98.93	96.08	96.08	99.3	96.05	1.09M
May 14, 2026	100.55	99.21	99.21	100.82	98.95	1.21M
May 13, 2026	100.23	100.21	100.21	101.31	99.67	1.14M
May 12, 2026	100.02	100.08	100.08	101.01	99.33	1.33M
May 11, 2026	101.35	100.38	100.38	101.96	97.73	1.19M
May 08, 2026	101.42	101.19	101.19	102.47	100.91	930,605
May 07, 2026	102.02	101.09	101.09	102.41	100.36	1.48M
May 06, 2026	100.75	101.09	101.09	102.49	100.72	812,298
May 05, 2026	99.33	98.66	98.66	100.14	98.11	1.12M
May 04, 2026	99.52	99.05	99.05	99.99	98.3	968,353
May 01, 2026	98.77	100.15	100.15	100.53	98.48	1.34M
April 30, 2026	99.53	98.31	98.31	100.05	98.12	1.37M
April 29, 2026	100.11	99.02	99.02	100.61	97.72	1.33M
April 28, 2026	100.85	100.17	100.17	104.5	97.5	2.57M
April 27, 2026	101.31	101.61	101.61	103.2	101.18	1.15M
April 24, 2026	102.36	101.13	101.13	103.29	100.59	888,306
April 23, 2026	102.53	102.88	102.88	104.26	102.53	833,584
April 22, 2026	103.65	101.88	101.88	103.65	101.15	684,034
April 21, 2026	104.28	103.44	103.44	105.41	103.22	987,503
April 20, 2026	107.01	104.22	104.22	107.23	103.72	1.06M
April 17, 2026	104.87	107.15	107.15	108.68	104.32	1.04M
April 16, 2026	104.49	104.28	104.28	106.1	104.15	1.37M
April 15, 2026	106.85	104.89	104.89	107	104.67	936,930
April 14, 2026	107.73	107.15	107.15	108.34	106.37	838,219
April 13, 2026	106.39	107.82	107.82	107.97	105.79	1.35M
April 10, 2026	108.05	106.95	106.95	109	106.76	1.02M
April 09, 2026	106.27	107.84	107.84	108.8	105.78	1.19M
April 08, 2026	104.11	107.16	107.16	107.3	103.85	1.46M
April 07, 2026	102.57	100.97	100.97	104.06	100.64	1.79M
April 06, 2026	101.88	103.22	103.22	103.31	101.88	778,819
April 02, 2026	102.31	102.76	102.76	103.67	101.27	961,924
April 01, 2026	101.25	103.82	103.82	104.71	100.82	1.26M
March 31, 2026	99.5	100.25	100.25	100.64	98.23	736,084
March 30, 2026	100.02	98.22	98.22	100.14	97.2	1.11M
March 27, 2026	101.6	99.58	99.58	102.25	99.46	461,361
March 26, 2026	102.49	101.69	101.69	103.62	101.49	450,209
March 25, 2026	102.55	103.21	103.21	103.47	101.04	636,242
March 24, 2026	99.91	101.55	101.55	102.5	99.57	659,966
March 23, 2026	100.56	100.84	100.84	102.01	99.49	1.3M
March 20, 2026	100.98	98.44	98.44	101	98.27	1.87M
March 19, 2026	100.72	100.99	100.99	101.08	99.66	950,082
March 18, 2026	104.28	101.43	101.43	104.98	101.38	1.02M
March 17, 2026	106.03	105.29	105.29	106.39	104.82	643,813
March 16, 2026	105.81	106.14	105.79	106.88	105.03	1.01M
March 13, 2026	104.91	105.17	104.82	105.37	103.16	978,674
March 12, 2026	103.46	104.13	103.79	105.4	103.39	1.02M
March 11, 2026	104.79	104.89	104.54	105.59	103.84	1.04M
March 10, 2026	105.05	105.12	104.77	106.76	103.49	939,946
March 09, 2026	104.59	105.12	104.77	105.81	102.79	962,340