Skip to main content
CCK logo

Crown Holdings, Inc.

CCKNYSEConsumer DiscretionaryPackaging & Containers

$113.68Today:- (-)1Y +23.11%

As of Oct 15, 2026 close

Market cap
$12.48B
P/E (TTM)
15.92
Forward P/E
11.65
Dividend yield
1.15%
52-week range
$89.80$122.91
Volume (live)
-
Avg. volume (3M)
939.13K

Crown Holdings (CCK) Historical Stock Prices

Analyze Crown Holdings (CCK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Crown Holdings (CCK) Interactive Price Chart

Interactive historical price chart showing Crown Holdings stock price movements and trends across multiple time periods.

Loading chart...

CCK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CCK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026114.70115.79113.31114.15114.15811.71K
Oct 15, 2026112.98114.45112.98113.68113.681.08M
Oct 14, 2026109.78111.10109.23111.10111.10845.11K
Oct 13, 2026109.73110.29108.61110.00110.00804.92K
Oct 12, 2026108.31109.86108.31108.51108.51645.60K
Oct 9, 2026109.00109.52107.72108.26108.26601.61K
Oct 8, 2026106.64109.01106.64108.88108.88746.02K
Oct 7, 2026106.92107.72106.73107.10107.10764.23K
Oct 6, 2026106.85108.31106.22107.69107.69801.95K
Oct 5, 2026105.38107.53104.53106.58106.58984.30K
Oct 2, 2026106.84107.00105.64106.05106.05748.93K
Oct 1, 2026105.15106.27103.39106.19106.19819.26K
Sep 30, 2026106.59106.88105.34105.41105.41849.95K
Sep 29, 2026107.24107.84106.01106.35106.35879.01K
Sep 28, 2026107.38108.80106.64107.47107.471.02M
Sep 25, 2026106.24108.50105.62108.06108.061.15M
Sep 24, 2026109.64110.00105.42105.70105.701.53M
Sep 23, 2026109.50111.18108.98109.73109.731.10M
Sep 22, 2026110.22110.75108.84109.64109.641.33M
Sep 21, 2026110.10110.20108.30108.73108.731.05M
Sep 18, 2026111.23111.23109.07109.20109.202.25M
Sep 17, 2026113.36114.28110.24110.56110.561.21M
Sep 16, 2026113.03113.69111.56112.17112.17988.85K
Sep 15, 2026112.50112.58111.39112.33112.33612.64K
Sep 14, 2026113.02113.61112.00112.37112.37684.66K
Sep 11, 2026114.07114.12112.53112.64112.64694.00K
Sep 10, 2026111.83112.97111.52112.84112.84796.33K
Sep 9, 2026113.04113.41111.22111.79111.791.17M
Sep 8, 2026114.08114.98113.15113.23113.23895.11K
Sep 4, 2026115.09116.16114.69115.16115.16517.62K
Sep 3, 2026117.67118.39114.73115.59115.59609.76K
Sep 2, 2026116.75118.00116.09117.00117.00757.68K
Sep 1, 2026116.38117.74115.83116.66116.66681.92K
Aug 31, 2026117.99118.27116.18116.39116.39731.87K
Aug 28, 2026118.19119.12117.04118.44118.44639.51K
Aug 27, 2026117.54119.10117.24117.34117.34649.19K
Aug 26, 2026120.74121.51118.90119.08119.08770.75K
Aug 25, 2026120.21120.52119.01120.43120.431.03M
Aug 24, 2026120.08121.35118.89119.76119.76678.88K
Aug 21, 2026118.29119.74116.95119.47119.47503.59K
Aug 20, 2026115.64117.42114.72117.15117.15494.50K
Aug 19, 2026117.43118.44116.53116.92116.92833.60K
Aug 18, 2026116.91118.61116.06116.86116.86503.69K
Aug 17, 2026118.03118.49116.16116.24116.24878.05K
Aug 14, 2026118.27119.87117.03119.02119.02670.27K
Aug 13, 2026121.99122.06118.30118.37118.371.61M
Aug 12, 2026119.97121.25118.67120.71120.71936.52K
Aug 11, 2026119.54121.80118.14120.01120.01728.31K
Aug 10, 2026119.46120.39118.00120.31120.31683.36K
Aug 7, 2026120.49122.21119.25120.69120.69588.18K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.