If you invested $1000 in Crown Holdings, Inc. (CCK) 10 years ago, it would be worth $1,976 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,113.34, while $1000 invested 1 year ago would be worth $1,104.19. This corresponds to total returns of 97.6%, 11.33%, 10.42%, respectively, with annualized returns of 7.05%, 2.17%, 10.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 118.27 | 119.02 | 119.02 | 119.87 | 117.03 | 666,381 |
| August 13, 2026 | 121.99 | 118.37 | 118.37 | 122.06 | 118.3 | 1.61M |
| August 12, 2026 | 119.97 | 120.71 | 120.71 | 121.26 | 118.67 | 799,489 |
| August 11, 2026 | 119.54 | 120.01 | 120.01 | 121.8 | 118.14 | 693,779 |
| August 10, 2026 | 119.46 | 120.31 | 120.31 | 120.39 | 118.01 | 659,674 |
| August 07, 2026 | 120.49 | 120.69 | 120.69 | 122.21 | 119.25 | 456,641 |
| August 06, 2026 | 122.27 | 121.1 | 121.1 | 122.91 | 120.48 | 711,049 |
| August 05, 2026 | 121.74 | 122.14 | 122.14 | 122.44 | 120.29 | 981,248 |
| August 04, 2026 | 119.68 | 121.66 | 121.66 | 121.84 | 118.3 | 795,390 |
| August 03, 2026 | 119.6 | 119.87 | 119.87 | 120.72 | 118.89 | 941,392 |
| July 31, 2026 | 117.85 | 117.85 | 117.85 | 118.32 | 116 | 973,477 |
| July 30, 2026 | 120.05 | 118.37 | 118.37 | 120.26 | 116.7 | 704,378 |
| July 29, 2026 | 119.59 | 119.76 | 119.76 | 120.72 | 116.01 | 1.06M |
| July 28, 2026 | 120 | 121.2 | 121.2 | 121.9 | 119.14 | 1.26M |
| July 27, 2026 | 118.78 | 118.45 | 118.45 | 119.78 | 117.63 | 1.28M |
| July 23, 2026 | 116.05 | 114.49 | 114.49 | 116.97 | 113.69 | 1.69M |
| July 22, 2026 | 117.32 | 116.43 | 116.43 | 118.39 | 115.73 | 1.57M |
| July 21, 2026 | 119.49 | 117.99 | 117.99 | 121.76 | 114.75 | 2.97M |
| July 20, 2026 | 117.4 | 114.58 | 114.58 | 117.44 | 114.4 | 1.3M |
| July 17, 2026 | 117.64 | 117.21 | 117.21 | 118.5 | 115.95 | 1.07M |
| July 16, 2026 | 112.27 | 117.02 | 117.02 | 117.16 | 112.23 | 1.08M |
| July 15, 2026 | 110.29 | 111.55 | 111.55 | 112.27 | 109.98 | 927,871 |
| July 14, 2026 | 110.42 | 109.5 | 109.5 | 111.21 | 109 | 626,228 |
| July 13, 2026 | 111.87 | 109.74 | 109.74 | 112.59 | 108.77 | 872,360 |
| July 10, 2026 | 110.26 | 111.47 | 111.47 | 112.31 | 109.59 | 780,308 |
| July 09, 2026 | 110.17 | 109.71 | 109.71 | 111.06 | 108.81 | 900,057 |
| July 08, 2026 | 111.58 | 109.25 | 109.25 | 111.61 | 108.22 | 997,368 |
| July 07, 2026 | 113.83 | 112.48 | 112.48 | 115.18 | 112.32 | 1.24M |