New Zealand markets close in 3 hours 41 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.67+0.75 (+0.98%)
At close: 04:00PM EDT
77.67 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202476.4377.8776.1577.6777.671,084,300
18 Apr 202476.7677.0776.1576.9276.92593,000
17 Apr 202476.8777.0276.0476.4376.43889,900
16 Apr 202477.1177.5075.7576.9876.98998,800
15 Apr 202478.2978.7175.2876.2076.201,338,200
12 Apr 202478.8779.5276.8777.3177.311,110,100
11 Apr 202479.4979.9578.9979.5179.51802,200
10 Apr 202479.0279.7078.4379.5079.50961,700
09 Apr 202477.3380.5777.2180.5680.561,388,000
08 Apr 202477.4977.9076.7076.9976.99736,300
05 Apr 202477.3478.0177.2377.3077.30608,700
04 Apr 202477.9178.7977.2877.5077.50584,500
03 Apr 202477.7078.3876.9077.4277.42756,100
02 Apr 202479.1279.2677.9778.1578.15803,700
01 Apr 202479.2779.4778.8779.3179.31654,000
28 Mar 202478.2979.3678.0479.2679.261,403,700
27 Mar 202477.3578.5177.1278.5178.51882,500
26 Mar 202477.9778.0977.3377.4377.43996,300
25 Mar 202477.8778.3477.3677.3977.39790,600
22 Mar 202478.2278.2277.1277.5577.551,057,500
21 Mar 202477.6977.8177.1077.7577.751,210,900
20 Mar 202476.8177.7076.6877.2977.291,550,600
19 Mar 202477.4178.1977.0677.2677.261,457,600
18 Mar 202477.6078.2076.9177.4377.431,462,300
15 Mar 202477.0078.6377.0077.7277.721,872,600
14 Mar 202477.5178.0676.8177.2677.261,255,400
13 Mar 202477.6678.6277.6677.9677.961,091,100
13 Mar 20240.25 Dividend
12 Mar 202478.7778.8377.5478.0077.751,147,900
11 Mar 202477.8978.9377.7478.2477.99983,700
08 Mar 202478.1678.8077.9177.9877.73894,500
07 Mar 202476.6077.9076.2977.8077.551,209,400
06 Mar 202475.5176.4375.0176.0075.76950,600
05 Mar 202475.5675.9774.3274.6574.411,239,300
04 Mar 202476.7576.7875.7875.9075.661,337,700
01 Mar 202476.5376.9675.8276.3276.081,129,900
29 Feb 202475.8076.8175.0076.6276.371,898,000
28 Feb 202477.0577.6974.9275.1274.881,807,700
27 Feb 202476.3777.6976.1077.4977.241,204,600
26 Feb 202476.6577.7475.8375.8475.60789,400
23 Feb 202477.4977.6776.4776.9276.67867,100
22 Feb 202475.1477.1275.0776.8276.571,610,000
21 Feb 202473.0375.2773.0375.2575.011,531,900
20 Feb 202472.1073.7771.8073.1472.911,155,500
16 Feb 202471.6272.2771.0072.2672.031,806,700
15 Feb 202473.6174.0271.8071.9471.711,877,500
14 Feb 202473.6874.1972.7973.4773.231,656,900
13 Feb 202474.3474.6973.3073.5373.291,695,000
12 Feb 202474.9976.2374.8075.6475.401,841,600
09 Feb 202474.9375.4273.3874.7974.551,342,400
08 Feb 202474.9075.5373.9474.2974.051,877,100
07 Feb 202479.0079.0074.6574.9674.722,629,400
06 Feb 202470.8477.7669.6176.6776.425,849,500
05 Feb 202487.8488.4786.6388.3388.051,206,000
02 Feb 202488.3889.2687.2889.0488.751,169,600
01 Feb 202490.1090.3488.2089.6589.362,147,700
31 Jan 202491.1191.1788.4088.5088.221,282,200
30 Jan 202490.1091.0189.9490.6990.401,053,700
29 Jan 202490.6290.9789.6990.7390.441,219,900
26 Jan 202491.1491.3290.3691.0490.75709,000
25 Jan 202491.2491.7190.0190.5190.221,159,600
24 Jan 202491.8291.9889.9689.9989.70681,100
23 Jan 202491.6591.8090.5091.1590.861,059,900
22 Jan 202490.4891.3090.2590.8590.56552,200
19 Jan 202489.3190.8188.3390.6490.35840,100
18 Jan 202489.7490.0288.7289.2989.00799,000
17 Jan 202489.7290.5889.2589.5689.27821,200
16 Jan 202490.1390.8189.4390.7990.50863,200
12 Jan 202492.0992.5090.5190.8590.56412,600
11 Jan 202491.8692.0790.7291.1590.86900,600
10 Jan 202491.4492.0490.9591.4891.19757,100
09 Jan 202491.4592.0890.6791.7891.49559,800
08 Jan 202491.0992.0990.5292.0091.71855,600
05 Jan 202489.8091.5789.2791.2390.941,298,800
04 Jan 202489.9890.6989.9790.3490.05823,200
03 Jan 202490.6491.0189.2590.1189.821,006,300
02 Jan 202491.2692.6191.0391.7591.46737,900
29 Dec 202392.7893.1592.0892.0991.79705,200
28 Dec 202393.7593.7992.8493.3193.01568,000
27 Dec 202392.7793.2692.4792.9692.66589,500
26 Dec 202391.7693.2991.6892.7492.44533,100
22 Dec 202392.3593.0291.6192.1291.82536,300
21 Dec 202392.0492.2591.2592.0791.77469,900
20 Dec 202392.3993.1891.2691.2991.001,168,400
19 Dec 202391.7992.6191.5492.5492.242,292,600
18 Dec 202390.6391.3289.5791.1190.822,141,500
15 Dec 202390.4391.4789.6390.0689.772,189,100
14 Dec 202391.8093.4690.8090.8390.541,897,000
13 Dec 202387.4891.0087.4890.4590.161,615,600
12 Dec 202388.2188.3087.1087.8887.60644,900
11 Dec 202388.4189.6188.2388.4288.14584,700
08 Dec 202388.4989.1588.0088.5388.25818,900
07 Dec 202388.4589.4887.9088.7888.501,033,600
06 Dec 202387.0089.2586.7388.3988.111,399,600
05 Dec 202387.9388.1686.2586.4486.161,064,400
04 Dec 202387.4688.6587.0288.4888.201,085,000
01 Dec 202385.8588.4285.4788.0487.761,598,500
30 Nov 202384.3786.1383.6886.0185.732,016,800
29 Nov 202382.6884.3382.5084.0783.801,262,600
28 Nov 202382.8382.9581.8282.1981.93866,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...