Crown Holdings, Inc. (CCK)

87.97Last Price

-0.63 (-0.71%)Change

Crown Cork & Seal Company is a global leader in the manufacturing and supply of packaging products, primarily focusing on metal and plastic containers

The company serves a diverse range of industries, including food and beverage, household products, and personal care, offering innovative solutions designed to enhance brand visibility and product preservation. With a commitment to sustainability, Crown Cork & Seal emphasizes eco-friendly practices in its operations, striving to reduce environmental impact while delivering high-quality packaging that meets the needs of its customers worldwide.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	88.34	89.00	87.67	88.60	1,550,006	88.60
1/29/2025	88.41	89.00	87.66	87.84	1,517,657	87.84
1/28/2025	89.17	89.70	88.42	88.80	1,226,925	88.80
1/27/2025	88.57	89.83	88.26	89.54	1,245,651	89.54
1/24/2025	88.66	89.50	87.58	87.96	1,389,578	87.96
1/23/2025	86.96	88.54	86.72	88.42	1,257,239	88.42
1/22/2025	86.50	87.24	85.96	86.98	1,117,254	86.98
1/21/2025	85.76	87.29	85.72	86.87	1,372,319	86.87
1/17/2025	85.84	86.59	85.42	85.56	1,126,690	85.56
1/16/2025	84.65	85.36	84.03	85.21	1,218,872	85.21
1/15/2025	84.91	85.63	84.32	84.62	1,237,373	84.62
1/14/2025	82.67	84.19	82.36	84.07	1,614,742	84.07
1/13/2025	79.31	82.76	79.00	82.70	1,780,274	82.70
1/10/2025	78.82	79.69	78.48	78.77	1,483,709	78.77
1/08/2025	79.83	80.23	79.00	80.02	1,376,026	80.02
1/07/2025	80.30	81.90	80.12	80.34	1,103,180	80.34
1/06/2025	80.82	81.90	79.85	80.11	1,016,377	80.11
1/03/2025	81.16	81.43	80.18	80.54	890,988	80.54
1/02/2025	82.94	83.22	81.06	81.21	698,854	81.21
12/31/2024	81.89	0.00	82.69	82.69	0	82.69
12/30/2024	82.71	82.71	81.50	81.89	539,103	81.89
12/27/2024	82.75	83.65	82.40	83.19	492,768	83.19
12/26/2024	83.13	83.76	82.95	83.17	596,383	83.17
12/24/2024	83.34	83.78	82.80	83.70	414,144	83.70
12/23/2024	82.42	83.44	81.96	83.42	1,222,072	83.42
12/20/2024	82.30	83.74	82.14	83.05	6,174,480	83.05
12/19/2024	82.59	83.45	81.61	82.16	1,445,712	82.16
12/18/2024	85.30	86.18	82.77	82.87	1,596,656	82.87
12/17/2024	85.66	86.98	85.02	85.37	1,410,979	85.37
12/16/2024	87.46	87.90	86.50	86.52	973,888	86.52
12/13/2024	87.54	88.12	87.08	87.88	1,088,326	87.88
12/12/2024	87.70	88.83	87.70	88.08	1,198,652	88.08
12/11/2024	87.69	88.35	87.42	87.98	1,496,785	87.98
12/10/2024	88.22	88.65	87.00	87.72	1,711,083	87.72
12/09/2024	88.72	89.06	88.10	88.22	1,432,710	88.22
12/06/2024	90.00	90.60	88.17	88.38	1,884,538	88.38
12/05/2024	92.02	92.39	87.21	89.56	2,636,811	89.56
12/04/2024	91.49	92.85	90.78	92.06	1,189,283	92.06
12/03/2024	92.39	92.64	91.53	92.01	853,958	92.01
12/02/2024	92.04	92.68	90.85	92.41	626,216	92.41
11/29/2024	92.80	93.18	91.93	92.09	420,081	92.09
11/27/2024	92.70	93.72	92.32	93.02	1,015,651	93.02
11/26/2024	92.51	92.51	91.37	92.22	1,123,906	92.22
11/25/2024	93.01	93.85	92.38	92.62	1,827,459	92.62
11/22/2024	91.61	93.24	91.17	92.82	976,502	92.82
11/21/2024	90.10	91.21	89.91	91.01	1,481,159	91.01
11/20/2024	89.41	90.47	89.24	90.28	892,366	90.28
11/19/2024	89.07	89.74	88.86	89.54	1,246,449	89.54
11/18/2024	89.71	90.46	88.77	89.38	1,452,227	89.38
11/15/2024	89.63	90.41	89.31	89.86	1,726,879	89.86
11/14/2024	92.16	92.16	89.40	90.06	2,188,993	90.06
11/13/2024	93.30	94.53	91.96	92.25	1,546,388	92.25
11/12/2024	94.21	94.92	93.55	93.99	733,617	93.99
11/11/2024	93.49	94.66	93.15	94.07	612,116	94.07
11/08/2024	93.19	93.92	92.40	93.40	750,539	93.40
11/07/2024	94.35	94.54	92.72	92.92	1,129,613	92.92
11/06/2024	96.73	96.79	92.27	94.00	1,060,321	94.00
11/05/2024	93.10	94.01	92.83	93.90	729,790	93.90
11/04/2024	93.84	94.32	92.94	93.12	588,572	93.12
11/01/2024	93.96	94.11	93.16	93.76	793,525	93.76
10/31/2024	95.93	96.05	93.50	93.55	1,018,148	93.55