Crown Holdings, Inc. - CCK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	101.34	100.86	100.86	102.36	100.58	1.05M
August 21, 2025	100.28	100.99	100.99	101.17	100.18	814,930
August 20, 2025	100.68	100.72	100.72	101.07	100.15	744,600
August 19, 2025	99.1	100.19	100.19	100.22	99.1	599,325
August 18, 2025	100.6	98.85	98.85	100.84	98.83	1.1M
August 15, 2025	101.17	100.56	100.56	101.28	100.03	824,207
August 14, 2025	102	101.08	101.08	102.02	100.01	927,734
August 13, 2025	101.73	102.83	102.83	102.92	100.92	970,400
August 12, 2025	100.75	101.6	101.6	101.61	99.99	849,608
August 11, 2025	101.5	100.78	100.78	101.87	99.83	924,147
August 08, 2025	100.79	101.48	101.48	101.58	100.44	966,227
August 07, 2025	99.65	100.77	100.77	101.18	99.35	1.5M
August 06, 2025	98.13	99.53	99.27	99.56	97.87	1.46M
August 05, 2025	99.04	98.08	97.82	99.46	97.63	1.22M
August 04, 2025	98.29	98.49	98.23	98.58	97.4	1.4M
August 01, 2025	99.13	98.15	98.15	99.31	97.7	1.29M
July 31, 2025	98.9	99.36	99.36	99.79	98.29	1.12M
July 30, 2025	100.73	99.35	99.35	101	98.98	1.02M
July 29, 2025	101.99	101.04	101.04	102.04	100.62	880,420
July 28, 2025	102.41	101.48	101.48	102.56	101.26	1.32M
July 25, 2025	104.12	102.98	102.98	104.37	102.29	1.37M
July 24, 2025	106.01	104.2	104.2	106.87	103.97	1.9M
July 23, 2025	105.85	105.34	105.34	106.46	104.03	2.13M
July 22, 2025	108.74	105.05	105.05	108.74	104.05	3.72M
July 21, 2025	106.13	104.75	104.75	106.55	104.61	1.91M
July 18, 2025	106.41	106.23	106.23	106.81	105.29	756,944
July 17, 2025	105.67	106.3	106.3	106.97	105.12	1.04M
July 16, 2025	105.54	106.37	106.37	106.83	105.01	1.17M
July 15, 2025	107.25	105.68	105.68	107.67	105.57	768,200
July 14, 2025	106.78	107.23	107.23	107.72	106.39	767,943
July 11, 2025	107.09	107.18	107.18	107.94	106.47	790,300
July 10, 2025	107.89	107.45	107.45	109.24	107.45	772,449
July 09, 2025	109.19	107.96	107.96	109.48	106.94	783,000
July 08, 2025	108.21	108.12	108.12	109.12	108.07	902,400
July 07, 2025	107.93	108.12	108.12	108.79	107.72	722,122
July 03, 2025	107.25	107.9	107.9	108.05	106.81	630,700
July 02, 2025	105.19	106.91	106.91	107	105.13	982,200
July 01, 2025	103.09	105.33	105.33	106.07	102.76	938,925
June 30, 2025	103.04	102.98	102.98	103.4	102.15	908,900
June 27, 2025	104.76	103.5	103.5	105.23	103.12	1.67M
June 26, 2025	104.54	104.45	104.45	105.38	104.39	1.05M
June 25, 2025	103.73	103.92	103.92	104.39	103.44	1.12M
June 24, 2025	104.68	104.39	104.39	105.05	103.8	1.02M
June 23, 2025	102.89	104.17	104.17	104.42	102.46	1.51M
June 20, 2025	103.09	103.62	103.62	103.86	101.91	2.79M
June 18, 2025	101.03	102.54	102.54	103.61	100.96	1.86M
June 17, 2025	100.84	101.04	101.04	101.62	100.57	1.23M
June 16, 2025	100.35	101.53	101.53	101.71	99.9	883,609
June 13, 2025	100.11	99.85	99.85	101.38	99.56	803,937
June 12, 2025	100.17	101.41	101.41	101.76	99.37	1.04M
June 11, 2025	99.85	100.66	100.66	100.68	99.38	977,700
June 10, 2025	100.97	100	100	102	99.63	739,200
June 09, 2025	100.04	100.65	100.65	101	99.85	1.39M
June 06, 2025	98.5	99.94	99.94	100.02	98.24	1.17M
June 05, 2025	98.5	97.67	97.67	98.5	96.83	722,400
June 04, 2025	98.33	97.36	97.36	98.45	97.26	640,628
June 03, 2025	96.66	98.2	98.2	98.36	95.61	1.44M
June 02, 2025	97.62	96.72	96.72	97.99	96.21	726,300
May 30, 2025	98.26	98.5	98.5	98.77	97.56	1.39M
May 29, 2025	97.97	98.51	98.51	98.7	97.32	1M

Crown Holdings, Inc. (CCK) NYSE