Australia markets open in 8 hours 14 minutes

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.78+1.18 (+1.29%)
At close: 04:00PM EDT
92.78 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202492.5792.9891.5992.7892.782,133,000
10 Oct 202492.6092.6490.9991.6091.603,637,300
09 Oct 202491.7893.2091.7892.6092.60809,000
08 Oct 202491.7392.3491.3192.2592.251,092,800
07 Oct 202493.0093.2991.4292.1092.10904,300
04 Oct 202493.6994.2993.2593.7893.78595,100
03 Oct 202493.8394.1293.1193.2493.24804,300
02 Oct 202495.7796.1994.1094.1794.17850,000
01 Oct 202496.0096.6295.2895.8095.80570,500
30 Sept 202494.4695.9093.9195.8895.88937,500
27 Sept 202495.5496.1494.2394.7494.74814,400
26 Sept 202494.9595.7494.5894.9994.99856,100
25 Sept 202496.0096.7494.3094.7794.77575,100
24 Sept 202495.0996.3695.0295.7295.72919,700
23 Sept 202494.0195.7293.2495.4895.481,329,200
20 Sept 202493.8794.3493.1393.7093.701,371,000
19 Sept 202494.0094.4693.1594.4394.43807,100
18 Sept 202492.5593.8092.2893.1393.13739,000
17 Sept 202492.5493.0492.2092.2292.22572,900
16 Sept 202491.7892.5491.2992.4792.47685,200
13 Sept 202490.6391.4290.1491.3491.34503,300
12 Sept 202490.0490.5989.4290.1590.15936,500
11 Sept 202489.8489.9887.8989.9489.94517,500
10 Sept 202490.6791.1189.6389.8689.86623,400
09 Sept 202491.2792.1390.6490.9090.90931,200
06 Sept 202490.5892.3190.5891.3691.361,351,100
05 Sept 202490.7991.1189.6790.3890.382,229,400
04 Sept 202490.1391.3589.8990.3390.332,999,200
03 Sept 202489.7290.7689.7290.4290.421,128,500
30 Aug 202489.7090.5789.0090.4190.41899,700
29 Aug 202489.9689.9687.8889.1589.151,191,000
28 Aug 202489.5090.4988.9789.3089.301,033,400
27 Aug 202489.5190.4089.1789.6789.67628,800
26 Aug 202490.2190.8089.3690.1990.19974,900
23 Aug 202490.0090.5789.1389.5589.551,229,800
22 Aug 202489.5889.9188.9689.7589.75760,700
21 Aug 202487.9989.3887.9989.3589.35646,800
20 Aug 202489.0489.1187.5187.8187.81641,800
19 Aug 202487.8889.3687.8889.1389.131,064,900
16 Aug 202487.6088.3387.2687.9787.97495,400
15 Aug 202487.3188.4086.2587.8887.881,162,200
15 Aug 20240.25 Dividend
14 Aug 202486.3186.9886.0386.7286.47771,200
13 Aug 202485.9986.8685.4286.1885.93743,900
12 Aug 202485.6385.9484.9785.6085.35941,900
09 Aug 202485.9986.1484.8585.8285.57657,200
08 Aug 202486.1786.8085.5386.1485.89780,800
07 Aug 202485.8587.0685.7785.9585.70969,900
06 Aug 202485.2487.4785.0585.2985.041,201,000
05 Aug 202484.6685.8383.3085.3885.131,792,100
02 Aug 202487.4688.2485.6188.1687.911,704,700
01 Aug 202488.6589.6886.4388.1187.861,368,300
31 July 202487.4989.9786.3988.7088.441,406,300
30 July 202486.6087.6286.3087.3687.111,336,900
29 July 202487.5087.9586.1686.7886.531,052,400
26 July 202485.7186.8685.0385.6885.431,556,500
25 July 202485.4886.7284.7784.9084.662,023,900
24 July 202484.9385.4383.8085.0384.782,337,300
23 July 202484.8086.1183.7384.3784.133,986,300
22 July 202477.6577.8976.0377.4677.241,434,900
19 July 202477.7078.0476.4277.5877.361,010,700
18 July 202477.4479.2877.2277.8477.621,093,900
17 July 202476.9878.6876.9578.0477.821,269,700
16 July 202475.9477.6175.7877.3577.13793,600
15 July 202475.9877.2575.9376.0775.85900,800
12 July 202475.5476.5175.3375.9975.77956,000
11 July 202473.4975.4673.2274.6074.381,274,600
10 July 202472.4173.2571.6272.4872.27795,900
09 July 202472.3672.7371.6171.9071.69883,700
08 July 202471.9773.4071.7772.9572.741,096,400
05 July 202472.4272.4270.8471.5271.311,914,700
03 July 202473.4273.9872.5372.6072.39414,700
02 July 202473.0273.3472.2073.2273.01811,500
01 July 202474.8374.8372.7273.2473.03938,200
28 June 202476.5276.7073.9974.3974.181,955,500
27 June 202477.2077.2075.8076.4876.26719,100
26 June 202478.1178.1177.0677.4377.21636,300
25 June 202479.1879.5577.6778.6378.40701,000
24 June 202477.8879.7877.5979.2078.971,014,800
21 June 202477.0778.5177.0777.5477.321,702,400
20 June 202476.4078.1476.3077.2577.031,206,900
18 June 202477.9078.6276.2776.4476.221,318,600
17 June 202477.8778.4977.7677.9977.77922,500
14 June 202478.5178.9677.5778.1877.951,066,900
13 June 202479.8380.5678.8479.1578.921,176,200
13 June 20240.25 Dividend
12 June 202481.1781.6579.4879.9979.511,317,600
11 June 202482.3782.3780.1880.3579.87850,400
10 June 202481.5282.7481.0282.6782.17944,400
07 June 202481.9882.4281.6082.2181.72427,700
06 June 202482.4182.8282.1482.2981.80480,600
05 June 202482.2382.5881.4382.3381.84630,600
04 June 202483.0683.3882.2582.3781.88728,600
03 June 202484.3884.3883.2483.4982.99641,100
31 May 202483.4684.2582.9584.1983.68810,200
30 May 202482.4983.4681.7483.4482.94552,500
29 May 202481.8382.4881.5882.2881.79681,600
28 May 202483.7583.7582.0682.5582.05834,800
24 May 202483.8784.1283.3583.6783.17630,200
23 May 202484.7384.8282.8283.3782.87471,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...