90.77
price up icon0.50%   0.485
 
loading

Crown Holdings Inc Stock (CCK) Price History

The historical daily chart and data for Crown Holdings Inc stock (CCK), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $90.77.
  • Crown Holdings Inc all-time high stock price is $130.42, occurred on March 25, 2022.
  • The lowest Crown Holdings Inc stock price recorded was $37.29 on February 04, 2014. Since then, Crown Holdings Inc's stock price has risen over 143.40% to $90.77 now.
  • The 52-week high stock price for CCK is $98.46, representing a 8.48% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for CCK is $69.61, indicating a -23.31% decrease from the current share price, occurred on February 06, 2024.
  • The closing price of Crown Holdings Inc (CCK) stock in the beginning of 2023 was $108.58. The stock closed the year at $82.21, a loss of over -24.29% for the year.
The table below shows more information about CCK historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $91.21 $89.91 $1.30 746,508.0 +0.54%
Nov 20, 2024 $90.47 $89.24 $1.23 875,725.0 +0.83%
Nov 19, 2024 $89.74 $88.86 $0.875 1,219,307.0 +0.18%
Nov 18, 2024 $90.46 $88.77 $1.69 1,433,460.0 -0.53%
Nov 15, 2024 $90.41 $89.31 $1.10 1,705,671.0 -0.22%
Nov 14, 2024 $92.16 $89.40 $2.76 2,076,302.0 -2.37%
Nov 13, 2024 $94.53 $91.96 $2.57 1,437,848.0 -1.85%
Nov 12, 2024 $94.92 $93.55 $1.37 723,638.0 -0.09%
Nov 11, 2024 $94.66 $93.15 $1.51 602,484.0 +0.72%
Nov 08, 2024 $93.92 $92.40 $1.52 725,395.0 +0.52%
Nov 07, 2024 $94.54 $92.72 $1.82 1,108,219.0 -1.15%
Nov 06, 2024 $96.79 $92.27 $4.52 1,037,889.0 +0.11%
Nov 05, 2024 $94.01 $92.83 $1.19 719,937.0 +0.84%
Nov 04, 2024 $94.32 $92.94 $1.38 577,038.0 -0.68%
Nov 01, 2024 $94.11 $93.16 $0.95 775,461.0 +0.22%
Oct 31, 2024 $96.05 $93.50 $2.55 1,008,446.0 -2.23%
Oct 30, 2024 $95.86 $94.17 $1.69 941,864.0 +1.00%
Oct 29, 2024 $95.38 $93.99 $1.39 755,931.0 -0.37%
Oct 28, 2024 $95.73 $93.66 $2.07 694,433.0 +1.47%
Oct 25, 2024 $95.89 $93.53 $2.36 680,353.0 -1.58%
Oct 24, 2024 $95.81 $94.64 $1.17 613,586.0 -0.76%
Oct 23, 2024 $96.83 $95.36 $1.47 1,055,018.0 -0.25%
Oct 22, 2024 $96.34 $95.45 $0.89 968,284.0 -0.16%

Crown Holdings Inc Stock (CCK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Crown Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crown Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Crown Holdings Inc Stock (CCK) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $96.79 $88.77 $8.02 15,764,882.0 -2.98%
Oct, 2024 $98.46 $90.99 $7.47 25,675,755.0 -2.43%
Sep, 2024 $96.74 $87.89 $8.85 20,355,812.0 +6.05%
Aug, 2024 $90.80 $83.30 $7.50 21,381,424.0 +1.93%
Jul, 2024 $89.97 $70.84 $19.13 28,868,849.0 +19.24%
Jun, 2024 $84.38 $73.99 $10.39 17,851,112.0 -11.64%
May, 2024 $85.84 $81.58 $4.26 17,213,141.0 +2.58%
Apr, 2024 $85.66 $75.28 $10.38 24,763,439.0 +3.55%
Mar, 2024 $79.36 $74.32 $5.04 23,616,785.0 +3.45%
Feb, 2024 $90.33 $69.61 $20.72 35,871,250.0 -13.42%
Jan, 2024 $92.61 $88.33 $4.28 18,132,273.0 -3.90%

Crown Holdings Inc Stock (CCK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $93.78 $85.47 $8.31 22,921,681.0 +7.07%
Nov, 2023 $86.13 $79.23 $6.90 28,367,916.0 +6.71%
Oct, 2023 $89.00 $76.60 $12.40 27,468,760.0 -8.91%
Sep, 2023 $94.49 $85.43 $9.06 14,506,983.0 -4.51%
Aug, 2023 $93.59 $86.26 $7.33 19,282,250.0 -0.11%
Jul, 2023 $96.35 $83.37 $12.98 19,667,832.0 +6.78%
Jun, 2023 $89.37 $76.01 $13.36 51,498,656.0 +13.96%
May, 2023 $86.50 $75.84 $10.66 17,491,565.0 -11.13%
Apr, 2023 $86.50 $75.61 $10.89 19,846,929.0 +3.71%
Mar, 2023 $88.51 $76.00 $12.51 19,480,060.0 -4.39%
Feb, 2023 $90.91 $83.91 $7.00 18,608,955.0 -1.87%
Jan, 2023 $89.60 $81.34 $8.26 24,207,719.0 +7.24%

Crown Holdings Inc Stock (CCK) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $85.08 $78.37 $6.71 27,128,836.0 +0.00%
Nov, 2022 $83.33 $66.76 $16.57 30,232,205.0 +19.86%
Oct, 2022 $86.38 $66.00 $20.38 46,922,383.0 -15.35%
Sep, 2022 $100.4 $78.91 $21.48 31,801,885.0 -10.55%
Aug, 2022 $102.7 $87.83 $14.85 25,938,782.0 -10.91%
Jul, 2022 $101.8 $85.85 $15.97 24,809,754.0 +10.32%
Jun, 2022 $110.8 $88.09 $22.71 20,414,711.0 -11.75%
May, 2022 $114.7 $98.36 $16.38 24,559,702.0 -5.09%
Apr, 2022 $126.7 $106.3 $20.46 28,672,004.0 -12.03%
Mar, 2022 $130.4 $116.2 $14.26 27,949,985.0 +1.97%
Feb, 2022 $124.6 $110.8 $13.77 24,036,503.0 +7.23%
Jan, 2022 $118.0 $104.3 $13.73 21,340,421.0 +3.42%
packaging_containers GPK
$29.01
price up icon 1.77%
$70.30
price up icon 1.94%
$10.37
price up icon 0.24%
packaging_containers AVY
$198.50
price up icon 0.35%
$55.78
price up icon 1.77%
Cap:     |  Volume (24h):