NYSE - Delayed Quote USD

Crown Holdings, Inc. (CCK)

76.92 +0.49 (+0.64%)
At close: April 18 at 4:00 PM EDT
76.92 0.00 (0.00%)
After hours: April 18 at 4:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 76.76 77.07 76.15 76.92 76.92 593,000
Apr 17, 2024 76.87 77.02 76.04 76.43 76.43 889,900
Apr 16, 2024 77.11 77.50 75.75 76.98 76.98 998,800
Apr 15, 2024 78.29 78.71 75.28 76.20 76.20 1,338,200
Apr 12, 2024 78.87 79.52 76.87 77.31 77.31 1,110,100
Apr 11, 2024 79.49 79.95 78.99 79.51 79.51 802,200
Apr 10, 2024 79.02 79.70 78.43 79.50 79.50 961,700
Apr 9, 2024 77.33 80.57 77.21 80.56 80.56 1,388,000
Apr 8, 2024 77.49 77.90 76.70 76.99 76.99 736,300
Apr 5, 2024 77.34 78.01 77.23 77.30 77.30 608,700
Apr 4, 2024 77.91 78.79 77.28 77.50 77.50 584,500
Apr 3, 2024 77.70 78.38 76.90 77.42 77.42 756,100
Apr 2, 2024 79.12 79.26 77.97 78.15 78.15 803,700
Apr 1, 2024 79.27 79.47 78.87 79.31 79.31 654,000
Mar 28, 2024 78.29 79.36 78.04 79.26 79.26 1,403,700
Mar 27, 2024 77.35 78.51 77.12 78.51 78.51 882,500
Mar 26, 2024 77.97 78.09 77.33 77.43 77.43 996,300
Mar 25, 2024 77.87 78.34 77.36 77.39 77.39 790,600
Mar 22, 2024 78.22 78.22 77.12 77.55 77.55 1,057,500
Mar 21, 2024 77.69 77.81 77.10 77.75 77.75 1,210,900
Mar 20, 2024 76.81 77.70 76.68 77.29 77.29 1,550,600
Mar 19, 2024 77.41 78.19 77.06 77.26 77.26 1,457,600
Mar 18, 2024 77.60 78.20 76.91 77.43 77.43 1,462,300
Mar 15, 2024 77.00 78.63 77.00 77.72 77.72 1,872,600
Mar 14, 2024 77.51 78.06 76.81 77.26 77.26 1,255,400
Mar 13, 2024 0.25 Dividend
Mar 13, 2024 77.66 78.62 77.66 77.96 77.96 1,091,100
Mar 12, 2024 78.77 78.83 77.54 78.00 77.75 1,147,900
Mar 11, 2024 77.89 78.93 77.74 78.24 77.99 983,700
Mar 8, 2024 78.16 78.80 77.91 77.98 77.73 894,500
Mar 7, 2024 76.60 77.90 76.29 77.80 77.55 1,209,400
Mar 6, 2024 75.51 76.43 75.01 76.00 75.76 950,600
Mar 5, 2024 75.56 75.97 74.32 74.65 74.41 1,239,300
Mar 4, 2024 76.75 76.78 75.78 75.90 75.66 1,337,700
Mar 1, 2024 76.53 76.96 75.82 76.32 76.08 1,129,900
Feb 29, 2024 75.80 76.81 75.00 76.62 76.37 1,898,000
Feb 28, 2024 77.05 77.69 74.92 75.12 74.88 1,807,700
Feb 27, 2024 76.37 77.69 76.10 77.49 77.24 1,204,600
Feb 26, 2024 76.65 77.74 75.83 75.84 75.60 789,400
Feb 23, 2024 77.49 77.67 76.47 76.92 76.67 867,100
Feb 22, 2024 75.14 77.12 75.07 76.82 76.57 1,610,000
Feb 21, 2024 73.03 75.27 73.03 75.25 75.01 1,531,900
Feb 20, 2024 72.10 73.77 71.80 73.14 72.91 1,155,500
Feb 16, 2024 71.62 72.27 71.00 72.26 72.03 1,806,700
Feb 15, 2024 73.61 74.02 71.80 71.94 71.71 1,877,500
Feb 14, 2024 73.68 74.19 72.79 73.47 73.23 1,656,900
Feb 13, 2024 74.34 74.69 73.30 73.53 73.29 1,695,000
Feb 12, 2024 74.99 76.23 74.80 75.64 75.40 1,841,600
Feb 9, 2024 74.93 75.42 73.38 74.79 74.55 1,342,400
Feb 8, 2024 74.90 75.53 73.94 74.29 74.05 1,877,100
Feb 7, 2024 79.00 79.00 74.65 74.96 74.72 2,629,400
Feb 6, 2024 70.84 77.76 69.61 76.67 76.42 5,849,500
Feb 5, 2024 87.84 88.47 86.63 88.33 88.05 1,206,000
Feb 2, 2024 88.38 89.26 87.28 89.04 88.75 1,169,600
Feb 1, 2024 90.10 90.34 88.20 89.65 89.36 2,147,700
Jan 31, 2024 91.11 91.17 88.40 88.50 88.22 1,282,200
Jan 30, 2024 90.10 91.01 89.94 90.69 90.40 1,053,700
Jan 29, 2024 90.62 90.97 89.69 90.73 90.44 1,219,900
Jan 26, 2024 91.14 91.32 90.36 91.04 90.75 709,000
Jan 25, 2024 91.24 91.71 90.01 90.51 90.22 1,159,600
Jan 24, 2024 91.82 91.98 89.96 89.99 89.70 681,100
Jan 23, 2024 91.65 91.80 90.50 91.15 90.86 1,059,900
Jan 22, 2024 90.48 91.30 90.25 90.85 90.56 552,200
Jan 19, 2024 89.31 90.81 88.33 90.64 90.35 840,100
Jan 18, 2024 89.74 90.02 88.72 89.29 89.00 799,000
Jan 17, 2024 89.72 90.58 89.25 89.56 89.27 821,200
Jan 16, 2024 90.13 90.81 89.43 90.79 90.50 863,200
Jan 12, 2024 92.09 92.50 90.51 90.85 90.56 412,600
Jan 11, 2024 91.86 92.07 90.72 91.15 90.86 900,600
Jan 10, 2024 91.44 92.04 90.95 91.48 91.19 757,100
Jan 9, 2024 91.45 92.08 90.67 91.78 91.49 559,800
Jan 8, 2024 91.09 92.09 90.52 92.00 91.71 855,600
Jan 5, 2024 89.80 91.57 89.27 91.23 90.94 1,298,800
Jan 4, 2024 89.98 90.69 89.97 90.34 90.05 823,200
Jan 3, 2024 90.64 91.01 89.25 90.11 89.82 1,006,300
Jan 2, 2024 91.26 92.61 91.03 91.75 91.46 737,900
Dec 29, 2023 92.78 93.15 92.08 92.09 91.79 705,200
Dec 28, 2023 93.75 93.79 92.84 93.31 93.01 568,000
Dec 27, 2023 92.77 93.26 92.47 92.96 92.66 589,500
Dec 26, 2023 91.76 93.29 91.68 92.74 92.44 533,100
Dec 22, 2023 92.35 93.02 91.61 92.12 91.82 536,300
Dec 21, 2023 92.04 92.25 91.25 92.07 91.77 469,900
Dec 20, 2023 92.39 93.18 91.26 91.29 91.00 1,168,400
Dec 19, 2023 91.79 92.61 91.54 92.54 92.24 2,292,600
Dec 18, 2023 90.63 91.32 89.57 91.11 90.82 2,141,500
Dec 15, 2023 90.43 91.47 89.63 90.06 89.77 2,189,100
Dec 14, 2023 91.80 93.46 90.80 90.83 90.54 1,897,000
Dec 13, 2023 87.48 91.00 87.48 90.45 90.16 1,615,600
Dec 12, 2023 88.21 88.30 87.10 87.88 87.60 644,900
Dec 11, 2023 88.41 89.61 88.23 88.42 88.14 584,700
Dec 8, 2023 88.49 89.15 88.00 88.53 88.25 818,900
Dec 7, 2023 88.45 89.48 87.90 88.78 88.50 1,033,600
Dec 6, 2023 87.00 89.25 86.73 88.39 88.11 1,399,600
Dec 5, 2023 87.93 88.16 86.25 86.44 86.16 1,064,400
Dec 4, 2023 87.46 88.65 87.02 88.48 88.20 1,085,000
Dec 1, 2023 85.85 88.42 85.47 88.04 87.76 1,598,500
Nov 30, 2023 84.37 86.13 83.68 86.01 85.73 2,016,800
Nov 29, 2023 82.68 84.33 82.50 84.07 83.80 1,262,600
Nov 28, 2023 82.83 82.95 81.82 82.19 81.93 866,800
Nov 27, 2023 82.35 83.11 81.59 82.64 82.38 1,594,300
Nov 24, 2023 82.72 83.45 82.49 82.94 82.67 334,500
Nov 22, 2023 83.17 83.60 82.27 82.33 82.07 653,700
Nov 21, 2023 82.77 83.33 82.29 83.17 82.90 832,800
Nov 20, 2023 83.39 83.93 82.03 83.06 82.79 2,369,600
Nov 17, 2023 83.86 84.48 82.82 83.59 83.32 1,581,600
Nov 16, 2023 83.46 84.58 82.71 83.36 83.09 1,167,300
Nov 15, 2023 83.28 84.64 83.13 84.13 83.86 1,030,300
Nov 14, 2023 81.48 83.47 80.92 83.14 82.87 813,900
Nov 13, 2023 80.10 80.91 79.56 80.20 79.94 981,100
Nov 10, 2023 79.99 80.54 79.23 80.42 80.16 1,038,300
Nov 9, 2023 81.71 81.75 79.51 79.87 79.61 2,116,200
Nov 8, 2023 81.37 81.99 80.87 81.21 80.95 1,471,800
Nov 7, 2023 0.24 Dividend
Nov 7, 2023 81.86 82.49 80.92 81.13 80.87 1,559,900
Nov 6, 2023 83.12 83.98 82.18 82.56 82.06 1,524,200
Nov 3, 2023 82.21 83.97 81.41 83.31 82.80 1,992,500
Nov 2, 2023 81.65 82.82 80.36 81.03 80.54 1,553,700
Nov 1, 2023 80.70 81.32 80.08 80.91 80.42 1,606,100
Oct 31, 2023 80.46 81.29 80.06 80.60 80.11 1,192,100
Oct 30, 2023 80.34 81.11 79.58 80.38 79.89 1,911,200
Oct 27, 2023 81.33 81.33 78.86 79.52 79.03 1,257,500
Oct 26, 2023 79.61 82.82 79.61 81.13 80.63 1,153,900
Oct 25, 2023 81.01 81.73 78.97 79.27 78.79 1,295,700
Oct 24, 2023 78.31 82.02 77.13 81.60 81.10 2,671,500
Oct 23, 2023 77.83 78.22 76.60 77.02 76.55 1,390,900
Oct 20, 2023 79.78 80.42 77.92 78.32 77.84 1,059,600
Oct 19, 2023 80.48 81.32 79.49 79.89 79.40 979,500
Oct 18, 2023 81.82 82.38 81.14 81.20 80.70 1,411,300
Oct 17, 2023 80.14 83.11 80.05 82.71 82.21 930,800
Oct 16, 2023 80.15 81.44 79.49 81.08 80.59 875,100
Oct 13, 2023 80.63 81.11 78.51 79.36 78.88 970,600
Oct 12, 2023 82.43 82.67 79.67 80.13 79.64 1,132,900
Oct 11, 2023 84.99 85.87 83.25 83.87 83.36 857,200
Oct 10, 2023 83.27 85.01 82.66 84.51 83.99 1,582,500
Oct 9, 2023 81.71 84.20 80.00 83.70 83.19 1,755,600
Oct 6, 2023 85.49 85.66 82.10 82.13 81.63 1,810,200
Oct 5, 2023 87.48 88.04 84.65 85.57 85.05 1,212,300
Oct 4, 2023 87.31 87.95 86.11 87.76 87.22 716,900
Oct 3, 2023 87.12 88.29 86.20 86.81 86.28 688,700
Oct 2, 2023 88.15 89.00 87.64 88.06 87.52 615,300
Sep 29, 2023 89.30 89.83 88.30 88.48 87.94 688,800
Sep 28, 2023 86.76 88.84 86.32 88.15 87.61 554,400
Sep 27, 2023 86.07 87.72 85.43 86.58 86.05 879,200
Sep 26, 2023 86.44 87.00 85.62 85.70 85.18 574,000
Sep 25, 2023 87.00 87.49 86.26 87.08 86.55 573,600
Sep 22, 2023 88.35 88.68 87.47 87.50 86.97 463,700
Sep 21, 2023 90.10 90.10 88.29 88.35 87.81 702,400
Sep 20, 2023 89.92 91.46 89.17 90.37 89.82 568,700
Sep 19, 2023 90.38 91.03 89.27 89.71 89.16 624,300
Sep 18, 2023 90.30 90.92 89.60 90.30 89.75 399,100
Sep 15, 2023 91.57 92.34 89.71 90.34 89.79 1,162,500
Sep 14, 2023 91.21 92.36 90.91 91.93 91.37 1,063,500
Sep 13, 2023 89.08 91.56 88.47 90.26 89.71 988,600
Sep 12, 2023 89.22 89.65 88.28 89.40 88.85 778,700
Sep 11, 2023 90.73 91.59 89.10 89.34 88.79 1,266,100
Sep 8, 2023 89.24 90.17 88.88 89.94 89.39 419,700
Sep 7, 2023 90.04 90.90 88.86 88.95 88.41 888,800
Sep 6, 2023 91.85 92.31 90.20 90.81 90.26 464,200
Sep 5, 2023 92.92 92.97 91.20 92.05 91.49 846,800
Sep 1, 2023 93.27 94.49 93.27 93.87 93.30 599,300
Aug 31, 2023 92.74 93.18 92.49 92.66 92.09 480,000
Aug 30, 2023 91.92 93.04 91.52 92.33 91.77 616,600
Aug 29, 2023 90.06 91.80 89.35 91.65 91.09 745,000
Aug 28, 2023 88.67 89.98 88.38 89.72 89.17 435,600
Aug 25, 2023 89.15 89.35 87.91 88.53 87.99 451,100
Aug 24, 2023 87.61 88.96 87.40 88.55 88.01 673,300
Aug 23, 2023 87.88 87.91 87.30 87.90 87.36 723,100
Aug 22, 2023 87.49 87.91 86.57 87.78 87.24 529,300
Aug 21, 2023 87.84 88.08 86.26 87.37 86.84 1,384,900
Aug 18, 2023 87.16 87.63 86.69 87.55 87.02 699,900
Aug 17, 2023 88.17 89.23 87.62 87.94 87.40 598,700
Aug 16, 2023 87.96 89.22 87.91 88.09 87.55 817,500
Aug 15, 2023 88.41 89.25 88.10 88.15 87.61 510,600
Aug 14, 2023 88.70 89.38 87.79 89.22 88.68 863,000
Aug 11, 2023 88.70 89.28 88.38 88.99 88.45 610,100
Aug 10, 2023 88.78 90.35 88.18 89.13 88.59 1,495,300
Aug 9, 2023 0.24 Dividend
Aug 9, 2023 88.83 89.45 88.21 88.46 87.92 853,500
Aug 8, 2023 89.09 89.84 88.23 89.32 88.54 1,494,300
Aug 7, 2023 90.83 91.01 89.68 90.26 89.47 566,500
Aug 4, 2023 91.48 92.31 89.41 90.52 89.73 1,049,700
Aug 3, 2023 90.59 92.97 90.04 91.52 90.72 1,873,200
Aug 2, 2023 91.89 92.03 90.25 90.82 90.02 750,100
Aug 1, 2023 91.97 93.59 90.85 92.97 92.15 1,102,400
Jul 31, 2023 94.25 94.78 92.60 92.76 91.95 874,700
Jul 28, 2023 94.22 95.13 93.38 94.41 93.58 1,282,700
Jul 27, 2023 95.00 95.31 93.15 93.58 92.76 928,900
Jul 26, 2023 95.76 95.92 93.50 94.08 93.25 1,908,800
Jul 25, 2023 90.12 96.35 88.44 96.11 95.27 1,793,100
Jul 24, 2023 90.78 91.04 89.98 90.52 89.73 1,451,100
Jul 21, 2023 91.52 91.55 90.40 90.81 90.01 652,900
Jul 20, 2023 91.58 91.73 90.01 91.54 90.74 960,100
Jul 19, 2023 90.00 90.99 89.73 90.94 90.14 1,055,000
Jul 18, 2023 89.29 90.00 88.40 89.98 89.19 1,175,000
Jul 17, 2023 89.01 89.50 88.41 88.67 87.89 488,100
Jul 14, 2023 88.76 89.59 88.12 89.38 88.60 627,100
Jul 13, 2023 89.04 89.77 88.79 88.94 88.16 612,700
Jul 12, 2023 88.00 89.50 87.50 88.96 88.18 1,219,400
Jul 11, 2023 86.65 87.20 86.04 87.06 86.30 640,600
Jul 10, 2023 85.12 87.24 85.12 86.07 85.31 1,141,600
Jul 7, 2023 84.14 87.24 84.14 86.76 86.00 1,032,500
Jul 6, 2023 84.19 84.51 83.37 84.25 83.51 752,600
Jul 5, 2023 86.95 86.95 84.67 84.71 83.97 757,900
Jul 3, 2023 86.47 88.33 86.01 88.28 87.51 324,100
Jun 30, 2023 87.05 87.41 85.78 86.87 86.11 1,073,000
Jun 29, 2023 84.67 86.90 84.10 86.66 85.90 689,500
Jun 28, 2023 87.17 87.17 85.02 85.20 84.45 1,272,000
Jun 27, 2023 86.38 87.92 85.52 87.43 86.66 1,783,600
Jun 26, 2023 86.19 87.12 85.72 85.90 85.15 1,335,100
Jun 23, 2023 86.12 86.66 85.09 85.74 84.99 4,441,600
Jun 22, 2023 86.98 87.94 86.10 87.50 86.73 1,719,100
Jun 21, 2023 88.00 89.37 86.87 86.98 86.22 1,634,700
Jun 20, 2023 86.44 88.64 86.44 87.98 87.21 3,066,200
Jun 16, 2023 87.50 88.90 86.71 88.81 88.03 20,478,800
Jun 15, 2023 84.97 87.15 84.97 86.75 85.99 1,886,800
Jun 14, 2023 86.01 86.45 84.71 85.32 84.57 1,632,700
Jun 13, 2023 85.43 87.18 84.73 85.75 85.00 2,061,500
Jun 12, 2023 83.47 85.90 83.06 85.37 84.62 1,497,100
Jun 9, 2023 83.43 84.55 82.96 83.77 83.04 1,359,900
Jun 8, 2023 83.30 84.01 82.18 83.80 83.06 1,324,800
Jun 7, 2023 83.28 84.57 82.96 83.35 82.62 1,157,500
Jun 6, 2023 81.57 84.26 81.57 83.23 82.50 954,900
Jun 5, 2023 83.31 84.63 81.79 82.52 81.80 1,372,100
Jun 2, 2023 78.58 80.52 78.55 80.37 79.66 534,600
Jun 1, 2023 76.37 78.26 76.01 77.29 76.61 698,300
May 31, 2023 78.08 78.27 76.01 76.23 75.56 1,350,200
May 30, 2023 78.85 79.34 76.61 78.42 77.73 1,319,000
May 26, 2023 78.40 79.12 77.49 78.77 78.08 648,400
May 25, 2023 78.88 79.41 75.84 78.15 77.46 1,604,000
May 24, 2023 81.19 81.19 79.24 79.25 78.55 542,700
May 23, 2023 80.17 81.75 79.56 81.48 80.77 465,800
May 22, 2023 81.20 81.57 79.89 80.51 79.80 1,012,900
May 19, 2023 82.86 83.17 81.30 81.55 80.83 316,900
May 18, 2023 81.11 82.28 80.52 82.12 81.40 393,800
May 17, 2023 80.55 81.52 80.23 81.39 80.68 497,500
May 16, 2023 82.23 82.23 79.96 80.46 79.75 929,900
May 15, 2023 82.27 83.15 81.91 82.83 82.10 735,400
May 12, 2023 83.35 83.97 81.31 82.02 81.30 631,100
May 11, 2023 82.62 83.51 82.29 83.41 82.68 527,400
May 10, 2023 0.24 Dividend
May 10, 2023 83.55 83.95 81.57 82.64 81.91 585,400
May 9, 2023 83.98 84.37 83.17 83.41 82.44 834,300
May 8, 2023 85.80 85.80 84.25 84.37 83.39 1,428,300
May 5, 2023 85.48 86.40 84.45 85.73 84.73 704,300
May 4, 2023 84.48 86.47 84.23 84.80 83.81 1,207,500
May 3, 2023 84.78 85.30 83.08 83.12 82.15 711,500
May 2, 2023 85.22 85.43 83.43 84.27 83.29 675,800
May 1, 2023 85.47 86.50 85.19 85.51 84.52 593,700
Apr 28, 2023 85.32 86.50 84.86 85.78 84.78 1,113,300
Apr 27, 2023 81.31 85.11 80.89 84.87 83.88 1,257,700
Apr 26, 2023 80.62 82.01 79.89 80.63 79.69 940,300
Apr 25, 2023 80.76 84.90 80.15 81.27 80.33 2,372,400
Apr 24, 2023 78.98 79.54 78.31 79.05 78.13 1,894,100
Apr 21, 2023 79.43 79.43 78.18 78.86 77.94 576,500
Apr 20, 2023 79.52 79.82 78.78 79.18 78.26 810,000
Apr 19, 2023 79.28 79.85 78.54 79.74 78.81 996,500

Related Tickers

BALL Ball Corporation
64.35
+0.64%
 
PKG Packaging Corporation of America
178.25
-0.15%
 
BERY Berry Global Group, Inc.
56.32
+0.68%
 
AVY Avery Dennison Corporation
209.35
+0.21%
 
GPK Graphic Packaging Holding Company
27.21
+0.44%
 
OI O-I Glass, Inc.
15.42
+2.19%
 
SEE Sealed Air Corporation
31.47
+1.09%
 
WRK WestRock Company
47.57
+0.72%
 
SLGN Silgan Holdings Inc.
46.84
+0.11%
 
SON Sonoco Products Company
56.40
+1.09%