Crown Holdings, Inc. (CCK) NYSE

Currency In USD

CCK Historical Return

If you invested $1000 in Crown Holdings, Inc. (CCK) 10 years ago, it would be worth $2,468.55 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,208.14, while $1000 invested 1 year ago would be worth $1,247.01. This corresponds to total returns of 146.85%, 20.81%, 24.7%, respectively, with annualized returns of 9.45%, 3.85%, 24.7%.

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
November 10, 2026	123.63	123.23	123.23	124.47	121.84	574,859
November 09, 2026	122.82	123.4	123.4	124.94	121.55	771,905
November 06, 2026	118.96	121.3	121.3	121.79	118.86	825,484
November 05, 2026	125	121.86	121.86	126.36	120.84	804,562
November 04, 2026	121	124.78	124.78	124.89	120.05	811,942
November 03, 2026	122.33	120.73	120.73	123.37	120.04	1.2M
November 02, 2026	119.63	123.24	123.24	123.33	119.63	693,804
October 30, 2026	119.64	119.24	119.24	120.4	117.98	719,141
October 29, 2026	117.44	118.2	118.2	118.38	116.73	551,357
October 28, 2026	115.53	116.25	116.25	116.25	114.5	714,860
October 27, 2026	116	116.28	116.28	116.76	115.03	635,060
October 26, 2026	117.94	116.71	116.71	118.06	116.64	699,081
October 23, 2026	118.84	117.29	117.29	119.35	116.53	617,392
October 22, 2026	116.08	119.26	119.26	119.9	115.72	1.03M
October 21, 2026	114.35	116.22	116.22	116.27	112.78	912,624
October 20, 2026	106.09	114.17	114.17	114.27	106.07	2.02M
October 19, 2026	113.5	114.89	114.89	115.35	113.36	1.13M
October 16, 2026	114.7	114.15	114.15	115.79	113.31	811,709
October 15, 2026	112.98	113.68	113.68	114.45	112.98	1.08M
October 14, 2026	109.78	111.1	111.1	111.1	109.23	845,416
October 13, 2026	109.73	110	110	110.29	108.61	804,926
October 12, 2026	108.31	108.51	108.51	109.86	108.31	645,597
October 09, 2026	109	108.26	108.26	109.52	107.72	609,330
October 08, 2026	106.64	108.88	108.88	109.01	106.64	752,814
October 07, 2026	106.92	107.1	107.1	107.72	106.73	764,231
October 06, 2026	106.85	107.69	107.69	108.31	106.22	801,946
October 05, 2026	105.38	106.58	106.58	107.53	104.53	984,310
October 02, 2026	106.84	106.05	106.05	107	105.64	748,932
October 01, 2026	105.15	106.19	106.19	106.27	103.39	819,266
September 30, 2026	106.59	105.41	105.41	106.88	105.34	849,950
September 29, 2026	107.24	106.35	106.35	107.84	106.01	880,370
September 28, 2026	107.38	107.47	107.47	108.8	106.64	1.02M
September 25, 2026	106.24	108.06	108.06	108.5	105.62	1.15M
September 24, 2026	109.64	105.7	105.7	110	105.42	1.53M
September 23, 2026	109.5	109.73	109.73	111.18	108.98	1.1M
September 22, 2026	110.22	109.64	109.64	110.75	108.84	1.33M
September 21, 2026	110.1	108.73	108.73	110.2	108.3	1.05M
September 18, 2026	111.23	109.2	109.2	111.23	109.07	2.36M
September 17, 2026	113.36	110.56	110.56	114.28	110.24	1.21M
September 16, 2026	113.03	112.17	112.17	113.69	111.57	988,997
September 15, 2026	112.5	112.33	112.33	112.58	111.4	612,642
September 11, 2026	114.07	112.64	112.64	114.12	112.53	694,009
September 10, 2026	111.83	112.84	112.84	112.97	111.52	796,337
September 09, 2026	113.04	111.79	111.79	113.41	111.22	1.17M
September 08, 2026	114.08	113.23	113.23	114.98	113.15	895,114
September 04, 2026	115.09	115.16	115.16	116.16	114.69	517,617
September 03, 2026	117.67	115.59	115.59	118.39	114.73	609,760
September 02, 2026	116.75	117	117	118	116.09	741,018
September 01, 2026	116.38	116.66	116.66	117.74	115.84	673,611
August 31, 2026	117.99	116.39	116.39	118.27	116.18	731,868
August 28, 2026	118.19	118.44	118.44	119.12	117.04	639,485
August 27, 2026	117.54	117.34	117.34	119.1	117.24	624,950
August 26, 2026	120.74	119.08	119.08	121.51	118.9	763,653
August 25, 2026	120.21	120.43	120.43	120.52	119.01	1.03M
August 24, 2026	120.08	119.76	119.76	121.35	118.89	678,871
August 21, 2026	118.29	119.47	119.47	119.74	116.95	503,585
August 20, 2026	115.64	117.15	117.15	117.42	114.72	463,596
August 19, 2026	117.43	116.92	116.92	118.44	116.54	833,546
August 18, 2026	116.91	116.86	116.86	118.61	116.06	503,689
August 17, 2026	118.03	116.24	116.24	118.49	116.16	765,467