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 $2,339.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,156.98, while $1000 invested 1 year ago would be worth $1,191.48. This corresponds to total returns of 133.98%, 15.7%, 19.15%, respectively, with annualized returns of 8.87%, 2.96%, 19.15%.

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
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
July 06, 2026	112.62	113.28	113.28	113.36	110.76	968,865
July 02, 2026	112.02	113.29	113.29	113.32	111.53	1.15M
July 01, 2026	111	111.37	111.37	112.22	108.5	923,257
June 30, 2026	110.56	111.82	111.82	112.8	110.15	958,785
June 29, 2026	109.46	111.12	111.12	111.25	108.52	825,661
June 26, 2026	109.84	110.62	110.62	110.95	109.09	1.55M
June 25, 2026	109.7	110.01	110.01	111.83	109.1	915,282
June 24, 2026	106.31	108.96	108.96	109.8	105.78	1.34M
June 23, 2026	103.28	105.42	105.42	106.25	102.39	1.32M
June 22, 2026	101.11	103.22	103.22	103.95	100.51	1.48M
June 18, 2026	102.58	101.54	101.54	103.2	101.06	2.76M
June 17, 2026	101.72	101.96	101.96	104.22	101.36	1.19M
June 16, 2026	100.74	102.2	102.2	102.23	100.41	1.15M
June 15, 2026	100.88	100.08	100.08	101.59	99.42	1.18M
June 12, 2026	98.84	98.95	98.95	99.27	97.84	770,642
June 11, 2026	95.88	97.67	97.67	98.22	95.75	1.03M
June 10, 2026	95.82	95.45	95.45	96.56	94.67	1.13M
June 09, 2026	93.15	95.67	95.67	95.88	92.75	898,083
June 08, 2026	91.98	92.04	92.04	92.92	91.31	1.16M
June 05, 2026	93.22	93.38	93.38	94.52	92.5	791,703
June 04, 2026	95.67	93.06	93.06	95.94	92.78	1.02M
June 03, 2026	94.98	94.5	94.5	95.54	93.99	820,428
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