Australia markets closed

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.68+0.78 (+0.92%)
At close: 04:00PM EDT
85.68 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202485.7186.8685.0385.6885.681,556,500
25 July 202485.4886.7284.7784.9084.902,023,900
24 July 202484.9385.4383.8085.0385.032,337,300
23 July 202484.8086.1183.7384.3784.373,986,300
22 July 202477.6577.8976.0377.4677.461,434,900
19 July 202477.7078.0476.4277.5877.581,010,700
18 July 202477.4479.2877.2277.8477.841,093,900
17 July 202476.9878.6876.9578.0478.041,269,700
16 July 202475.9477.6175.7877.3577.35793,600
15 July 202475.9877.2575.9376.0776.07900,800
12 July 202475.5476.5175.3375.9975.99956,000
11 July 202473.4975.4673.2274.6074.601,274,600
10 July 202472.4173.2571.6272.4872.48795,900
09 July 202472.3672.7371.6171.9071.90883,700
08 July 202471.9773.4071.7772.9572.951,096,400
05 July 202472.4272.4270.8471.5271.521,914,700
03 July 202473.4273.9872.5372.6072.60414,700
02 July 202473.0273.3472.2073.2273.22811,500
01 July 202474.8374.8372.7273.2473.24938,200
28 June 202476.5276.7073.9974.3974.391,955,500
27 June 202477.2077.2075.8076.4876.48719,100
26 June 202478.1178.1177.0677.4377.43636,300
25 June 202479.1879.5577.6778.6378.63701,000
24 June 202477.8879.7877.5979.2079.201,014,800
21 June 202477.0778.5177.0777.5477.541,702,400
20 June 202476.4078.1476.3077.2577.251,206,900
18 June 202477.9078.6276.2776.4476.441,318,600
17 June 202477.8778.4977.7677.9977.99922,500
14 June 202478.5178.9677.5778.1878.181,066,900
13 June 202479.8380.5678.8479.1579.151,176,200
13 June 20240.25 Dividend
12 June 202481.1781.6579.4879.9979.741,317,600
11 June 202482.3782.3780.1880.3580.10850,400
10 June 202481.5282.7481.0282.6782.41944,400
07 June 202481.9882.4281.6082.2181.95427,700
06 June 202482.4182.8282.1482.2982.03480,600
05 June 202482.2382.5881.4382.3382.07630,600
04 June 202483.0683.3882.2582.3782.11728,600
03 June 202484.3884.3883.2483.4983.23641,100
31 May 202483.4684.2582.9584.1983.93810,200
30 May 202482.4983.4681.7483.4483.18552,500
29 May 202481.8382.4881.5882.2882.02681,600
28 May 202483.7583.7582.0682.5582.29834,800
24 May 202483.8784.1283.3583.6783.41630,200
23 May 202484.7384.8282.8283.3783.11471,500
22 May 202485.3985.4584.4284.7884.52480,800
21 May 202485.1485.8584.9285.7385.46795,300
20 May 202484.6685.5284.5385.1784.90512,600
17 May 202485.3885.4084.6284.9084.63532,100
16 May 202484.3385.4984.0785.2584.98914,700
15 May 202485.0085.1184.1784.2283.96621,500
14 May 202484.5084.8784.1084.6984.43772,300
13 May 202484.5684.6383.4884.1183.85922,700
10 May 202484.1584.3183.4684.0383.77489,200
09 May 202484.2384.6283.7183.7883.52644,100
08 May 202483.5084.1483.0684.0383.771,338,000
07 May 202483.5284.1983.2483.8483.581,092,500
06 May 202483.0183.8082.8283.2783.01671,200
03 May 202483.1583.3982.0982.4582.19841,700
02 May 202483.6583.8282.3182.3782.111,007,200
01 May 202482.5384.3881.6683.0682.801,847,400
30 Apr 202483.2085.6681.9182.0781.812,933,200
29 Apr 202481.0981.9280.7681.0980.842,063,900
26 Apr 202480.8281.2980.0080.5980.341,903,800
25 Apr 202478.4179.9878.1679.7879.531,596,500
24 Apr 202478.3479.1877.9078.8378.581,602,300
23 Apr 202478.8080.5878.5578.6078.351,154,900
22 Apr 202478.0079.6877.1279.4379.181,036,900
19 Apr 202476.4377.8776.1577.6777.431,084,300
18 Apr 202476.7677.0776.1576.9276.68593,000
17 Apr 202476.8777.0276.0476.4376.19889,900
16 Apr 202477.1177.5075.7576.9876.74998,800
15 Apr 202478.2978.7175.2876.2075.961,338,200
12 Apr 202478.8779.5276.8777.3177.071,110,100
11 Apr 202479.4979.9578.9979.5179.26802,200
10 Apr 202479.0279.7078.4379.5079.25961,700
09 Apr 202477.3380.5777.2180.5680.311,388,000
08 Apr 202477.4977.9076.7076.9976.75736,300
05 Apr 202477.3478.0177.2377.3077.06608,700
04 Apr 202477.9178.7977.2877.5077.26584,500
03 Apr 202477.7078.3876.9077.4277.18756,100
02 Apr 202479.1279.2677.9778.1577.91803,700
01 Apr 202479.2779.4778.8779.3179.06654,000
28 Mar 202478.2979.3678.0479.2679.011,403,700
27 Mar 202477.3578.5177.1278.5178.26882,500
26 Mar 202477.9778.0977.3377.4377.19996,300
25 Mar 202477.8778.3477.3677.3977.15790,600
22 Mar 202478.2278.2277.1277.5577.311,057,500
21 Mar 202477.6977.8177.1077.7577.511,210,900
20 Mar 202476.8177.7076.6877.2977.051,550,600
19 Mar 202477.4178.1977.0677.2677.021,457,600
18 Mar 202477.6078.2076.9177.4377.191,462,300
15 Mar 202477.0078.6377.0077.7277.481,872,600
14 Mar 202477.5178.0676.8177.2677.021,255,400
13 Mar 202477.6678.6277.6677.9677.721,091,100
13 Mar 20240.25 Dividend
12 Mar 202478.7778.8377.5478.0077.511,147,900
11 Mar 202477.8978.9377.7478.2477.75983,700
08 Mar 202478.1678.8077.9177.9877.49894,500
07 Mar 202476.6077.9076.2977.8077.311,209,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...