New Zealand markets open in 9 hours 39 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.01+0.24 (+0.27%)
At close: 04:00PM EST
86.51 -1.50 (-1.70%)
After hours: 04:28PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202387.3788.4586.8088.0188.01759,100
03 Feb 202389.2989.6987.5487.7787.771,585,600
02 Feb 202388.5090.9187.0389.9089.901,712,400
01 Feb 202387.4189.3686.8889.0189.011,167,300
31 Jan 202386.1688.1986.0388.1688.161,057,800
30 Jan 202387.9288.5586.3486.3486.341,949,700
27 Jan 202388.1588.6187.0288.4588.451,008,600
26 Jan 202387.5188.7887.1188.7788.77529,100
25 Jan 202386.5887.6585.5687.0087.00944,000
24 Jan 202388.7589.5387.2387.2687.26527,900
23 Jan 202387.3889.6087.1089.2589.25633,900
20 Jan 202386.3187.5385.9787.4087.401,564,200
19 Jan 202386.0187.2785.1485.5285.52899,900
18 Jan 202387.2387.5486.3286.3986.39765,500
17 Jan 202387.8187.9985.7686.7486.74976,600
13 Jan 202385.8887.8185.7787.5787.57767,100
12 Jan 202385.7987.2385.1386.5286.52854,300
11 Jan 202385.4685.7584.1684.7384.73766,100
10 Jan 202384.6785.3883.7885.2485.243,148,800
09 Jan 202384.5586.4983.8084.8084.803,190,500
06 Jan 202384.1684.8083.2183.8983.891,484,600
05 Jan 202382.3583.2781.3483.2783.27978,100
04 Jan 202382.4883.9782.2383.1383.13691,700
03 Jan 202382.6884.1481.6782.4982.491,469,600
30 Dec 202282.0082.9281.6082.2182.21707,900
29 Dec 202281.9783.1881.3782.8882.88776,200
28 Dec 202283.0683.3881.6481.6881.68726,500
27 Dec 202282.7283.2882.0382.7782.77773,700
23 Dec 202281.6982.6480.7682.5882.58302,000
22 Dec 202281.5582.2479.6281.6681.66506,400
21 Dec 202280.8182.5080.2882.4182.41720,500
20 Dec 202280.1281.3480.1280.3180.31935,700
19 Dec 202280.4581.0979.5080.0080.001,615,800
16 Dec 202279.0081.1378.3780.5080.501,470,700
15 Dec 202281.5482.2779.2679.4279.421,280,800
14 Dec 202282.9285.0882.2583.5183.511,119,200
13 Dec 202281.6182.4881.0782.2482.241,836,000
12 Dec 202280.4280.8778.5079.3379.331,520,300
09 Dec 202281.3382.1080.1580.2680.261,192,300
08 Dec 202281.3482.2480.3681.4581.455,392,900
07 Dec 202282.1383.7680.3880.7180.711,901,300
06 Dec 202282.4483.4981.4682.2982.291,256,600
05 Dec 202282.9983.4982.0182.5882.581,334,700
02 Dec 202281.7884.3081.0384.0984.09750,600
01 Dec 202282.9384.1282.0282.7382.731,008,600
30 Nov 202280.2182.2479.1082.2182.211,380,100
29 Nov 202280.7881.2379.8380.2380.23624,100
28 Nov 202281.6182.0780.5080.8980.891,191,400
25 Nov 202282.5983.3382.0882.8782.87295,700
23 Nov 202280.9882.7680.7882.6382.63911,900
22 Nov 202280.1381.6580.0181.2581.25566,100
21 Nov 202279.8380.8879.2579.7579.751,404,400
18 Nov 202279.5880.7178.6780.4080.40950,600
17 Nov 202277.8179.2077.8178.2878.281,048,700
16 Nov 202278.2379.5877.8979.1279.12780,200
15 Nov 202280.7881.5878.2178.4178.41897,000
14 Nov 202279.3080.1078.7479.0979.091,031,000
11 Nov 202277.9280.1877.2679.7379.731,060,200
10 Nov 202274.6477.6374.2777.6177.611,421,100
09 Nov 202276.1776.2772.1872.2272.221,144,600
09 Nov 20220.22 Dividend
08 Nov 202275.4777.6575.3576.9776.751,399,600
07 Nov 202275.7676.9574.8775.7275.502,222,600
04 Nov 202274.8375.1772.4675.0774.862,164,100
03 Nov 202270.3674.4069.0573.6873.475,161,200
02 Nov 202269.0869.0866.7666.7666.572,671,700
01 Nov 202269.3670.0968.4168.9668.761,905,700
31 Oct 202267.8568.9267.2068.5968.392,017,600
28 Oct 202268.2969.9367.7168.1167.923,562,200
27 Oct 202269.2070.8468.0168.2068.014,591,600
26 Oct 202270.0071.0968.5669.5869.384,716,200
25 Oct 202277.2977.4566.0070.6970.499,604,900
24 Oct 202284.4586.2184.2285.0184.771,949,600
21 Oct 202282.8784.7582.1883.9483.702,240,500
20 Oct 202283.2884.7081.9382.5382.291,117,800
19 Oct 202284.0584.7982.1083.0882.84946,700
18 Oct 202285.6086.3883.4884.8384.59717,200
17 Oct 202282.8883.6681.5383.3483.101,826,000
14 Oct 202283.6184.2381.3781.5181.28834,300
13 Oct 202279.8583.6178.4883.1082.86796,300
12 Oct 202281.2181.7180.3881.4181.181,113,400
11 Oct 202281.1382.3080.3481.2481.01794,500
10 Oct 202281.6382.2580.9381.6381.40812,200
07 Oct 202282.5482.7480.6081.1380.90905,800
06 Oct 202284.5385.5283.6583.9483.701,171,700
05 Oct 202283.2885.6982.7484.9484.701,523,500
04 Oct 202283.8484.7483.0784.4384.193,442,000
03 Oct 202282.2283.3081.0782.1281.892,237,100
30 Sept 202280.7082.1880.5681.0380.801,188,400
29 Sept 202281.1581.5579.2280.2980.061,149,900
28 Sept 202280.5383.1179.6682.3982.151,776,000
27 Sept 202282.4583.3078.9179.7379.501,402,800
26 Sept 202282.3083.4480.9981.4981.261,455,300
23 Sept 202282.6283.0180.3282.7782.532,678,500
22 Sept 202287.6787.7783.6584.2784.032,852,000
21 Sept 202291.2091.7187.6087.6487.391,351,600
20 Sept 202294.0594.0590.2290.6790.411,505,000
19 Sept 202292.8395.3392.8395.2194.94790,200
16 Sept 202296.0696.0692.1593.9193.642,813,700
15 Sept 202296.8097.9496.6297.4497.162,231,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...