NYSE · Common stock
Crown Holdings (CCK)
$116.71 −$0.58 (−0.49%)
- Day’s range
- $116.64–$118.06
- Volume
- 699,081
CCK price history
CCK closed at $116.71 on Oct. 26, 2026. Over the past year, its daily close ranged from $92.04 on June 8, 2026 to $122.14 on Aug. 5, 2026.
Data table: CCK daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $116.71 |
| Oct. 23, 2026 | $117.29 |
| Oct. 22, 2026 | $119.26 |
| Oct. 21, 2026 | $116.22 |
| Oct. 20, 2026 | $114.17 |
| Oct. 19, 2026 | $114.89 |
| Oct. 16, 2026 | $114.15 |
| Oct. 15, 2026 | $113.68 |
| Oct. 14, 2026 | $111.10 |
| Oct. 13, 2026 | $110.00 |
| Oct. 12, 2026 | $108.51 |
| Oct. 9, 2026 | $108.26 |
| Oct. 8, 2026 | $108.88 |
| Oct. 7, 2026 | $107.10 |
| Oct. 6, 2026 | $107.69 |
| Oct. 5, 2026 | $106.58 |
| Oct. 2, 2026 | $106.05 |
| Oct. 1, 2026 | $106.19 |
| Sept. 30, 2026 | $105.41 |
| Sept. 29, 2026 | $106.35 |
| Sept. 28, 2026 | $107.47 |
| Sept. 25, 2026 | $108.06 |
| Sept. 24, 2026 | $105.70 |
| Sept. 23, 2026 | $109.73 |
| Sept. 22, 2026 | $109.64 |
| Sept. 21, 2026 | $108.73 |
| Sept. 18, 2026 | $109.20 |
| Sept. 17, 2026 | $110.56 |
| Sept. 16, 2026 | $112.17 |
| Sept. 15, 2026 | $112.33 |
| Sept. 14, 2026 | $112.37 |
| Sept. 11, 2026 | $112.64 |
| Sept. 10, 2026 | $112.84 |
| Sept. 9, 2026 | $111.79 |
| Sept. 8, 2026 | $113.23 |
| Sept. 4, 2026 | $115.16 |
| Sept. 3, 2026 | $115.59 |
| Sept. 2, 2026 | $117.00 |
| Sept. 1, 2026 | $116.66 |
| Aug. 31, 2026 | $116.39 |
| Aug. 28, 2026 | $118.44 |
| Aug. 27, 2026 | $117.34 |
| Aug. 26, 2026 | $119.08 |
| Aug. 25, 2026 | $120.43 |
| Aug. 24, 2026 | $119.76 |
| Aug. 21, 2026 | $119.47 |
| Aug. 20, 2026 | $117.15 |
| Aug. 19, 2026 | $116.92 |
| Aug. 18, 2026 | $116.86 |
| Aug. 17, 2026 | $116.24 |
| Aug. 14, 2026 | $119.02 |
| Aug. 13, 2026 | $118.37 |
| Aug. 12, 2026 | $120.71 |
| Aug. 11, 2026 | $120.01 |
| Aug. 10, 2026 | $120.31 |
| Aug. 7, 2026 | $120.69 |
| Aug. 6, 2026 | $121.10 |
| Aug. 5, 2026 | $122.14 |
| Aug. 4, 2026 | $121.66 |
| Aug. 3, 2026 | $119.87 |
| July 31, 2026 | $117.85 |
| July 30, 2026 | $118.37 |
| July 29, 2026 | $119.76 |
| July 28, 2026 | $121.20 |
| July 27, 2026 | $118.45 |
| July 24, 2026 | $117.88 |
| July 23, 2026 | $114.49 |
| July 22, 2026 | $116.43 |
| July 21, 2026 | $117.99 |
| July 20, 2026 | $114.58 |
| July 17, 2026 | $117.21 |
| July 16, 2026 | $117.02 |
| July 15, 2026 | $111.55 |
| July 14, 2026 | $109.50 |
| July 13, 2026 | $109.74 |
| July 10, 2026 | $111.47 |
| July 9, 2026 | $109.71 |
| July 8, 2026 | $109.25 |
| July 7, 2026 | $112.48 |
| July 6, 2026 | $113.28 |
| July 2, 2026 | $113.29 |
| July 1, 2026 | $111.37 |
| June 30, 2026 | $111.82 |
| June 29, 2026 | $111.12 |
| June 26, 2026 | $110.62 |
| June 25, 2026 | $110.01 |
| June 24, 2026 | $108.96 |
| June 23, 2026 | $105.42 |
| June 22, 2026 | $103.22 |
| June 18, 2026 | $101.54 |
| June 17, 2026 | $101.96 |
| June 16, 2026 | $102.20 |
| June 15, 2026 | $100.08 |
| June 12, 2026 | $98.95 |
| June 11, 2026 | $97.67 |
| June 10, 2026 | $95.45 |
| June 9, 2026 | $95.67 |
| June 8, 2026 | $92.04 |
| June 5, 2026 | $93.38 |
| June 4, 2026 | $93.06 |
| June 3, 2026 | $94.50 |
| June 2, 2026 | $95.74 |
| June 1, 2026 | $94.54 |
| May 29, 2026 | $95.08 |
| May 28, 2026 | $97.48 |
| May 27, 2026 | $98.05 |
| May 26, 2026 | $98.08 |
| May 22, 2026 | $96.71 |
| May 21, 2026 | $96.46 |
| May 20, 2026 | $97.37 |
| May 19, 2026 | $95.24 |
| May 18, 2026 | $97.16 |
| May 15, 2026 | $96.08 |
| May 14, 2026 | $99.21 |
| May 13, 2026 | $100.21 |
| May 12, 2026 | $100.08 |
| May 11, 2026 | $100.38 |
| May 8, 2026 | $101.19 |
| May 7, 2026 | $101.09 |
| May 6, 2026 | $101.09 |
| May 5, 2026 | $98.66 |
| May 4, 2026 | $99.05 |
| May 1, 2026 | $100.15 |
| April 30, 2026 | $98.31 |
| April 29, 2026 | $99.02 |
| April 28, 2026 | $100.17 |
| April 27, 2026 | $101.61 |
| April 24, 2026 | $101.13 |
| April 23, 2026 | $102.88 |
| April 22, 2026 | $101.88 |
| April 21, 2026 | $103.44 |
| April 20, 2026 | $104.22 |
| April 17, 2026 | $107.15 |
| April 16, 2026 | $104.28 |
| April 15, 2026 | $104.89 |
| April 14, 2026 | $107.15 |
| April 13, 2026 | $107.82 |
| April 10, 2026 | $106.95 |
| April 9, 2026 | $107.84 |
| April 8, 2026 | $107.16 |
| April 7, 2026 | $100.97 |
| April 6, 2026 | $103.22 |
| April 2, 2026 | $102.76 |
| April 1, 2026 | $103.82 |
| March 31, 2026 | $100.25 |
| March 30, 2026 | $98.22 |
| March 27, 2026 | $99.58 |
| March 26, 2026 | $101.69 |
| March 25, 2026 | $103.21 |
| March 24, 2026 | $101.55 |
| March 23, 2026 | $100.84 |
| March 20, 2026 | $98.44 |
| March 19, 2026 | $100.99 |
| March 18, 2026 | $101.43 |
| March 17, 2026 | $105.29 |
| March 16, 2026 | $106.14 |
| March 13, 2026 | $105.17 |
| March 12, 2026 | $104.13 |
| March 11, 2026 | $104.89 |
| March 10, 2026 | $105.12 |
| March 9, 2026 | $105.12 |
| March 6, 2026 | $105.81 |
| March 5, 2026 | $108.15 |
| March 4, 2026 | $111.30 |
| March 3, 2026 | $112.89 |
| March 2, 2026 | $116.11 |
| Feb. 27, 2026 | $114.60 |
| Feb. 26, 2026 | $115.36 |
| Feb. 25, 2026 | $114.55 |
| Feb. 24, 2026 | $115.85 |
| Feb. 23, 2026 | $115.10 |
| Feb. 20, 2026 | $114.80 |
| Feb. 19, 2026 | $113.70 |
| Feb. 18, 2026 | $114.08 |
| Feb. 17, 2026 | $110.32 |
| Feb. 13, 2026 | $110.79 |
| Feb. 12, 2026 | $110.39 |
| Feb. 11, 2026 | $111.49 |
| Feb. 10, 2026 | $111.56 |
| Feb. 9, 2026 | $110.29 |
| Feb. 6, 2026 | $112.88 |
| Feb. 5, 2026 | $114.20 |
| Feb. 4, 2026 | $115.24 |
| Feb. 3, 2026 | $111.55 |
| Feb. 2, 2026 | $107.78 |
| Jan. 30, 2026 | $104.68 |
| Jan. 29, 2026 | $104.33 |
| Jan. 28, 2026 | $104.23 |
| Jan. 27, 2026 | $103.79 |
| Jan. 26, 2026 | $104.38 |
| Jan. 23, 2026 | $103.92 |
| Jan. 22, 2026 | $102.31 |
| Jan. 21, 2026 | $102.81 |
| Jan. 20, 2026 | $101.57 |
| Jan. 16, 2026 | $104.24 |
| Jan. 15, 2026 | $104.78 |
| Jan. 14, 2026 | $104.16 |
| Jan. 13, 2026 | $103.94 |
| Jan. 12, 2026 | $105.89 |
| Jan. 9, 2026 | $104.53 |
| Jan. 8, 2026 | $103.55 |
| Jan. 7, 2026 | $100.66 |
| Jan. 6, 2026 | $104.00 |
| Jan. 5, 2026 | $105.74 |
| Jan. 2, 2026 | $104.18 |
| Dec. 31, 2025 | $102.97 |
| Dec. 30, 2025 | $103.73 |
| Dec. 29, 2025 | $103.75 |
| Dec. 26, 2025 | $102.90 |
| Dec. 24, 2025 | $102.69 |
| Dec. 23, 2025 | $103.07 |
| Dec. 22, 2025 | $103.19 |
| Dec. 19, 2025 | $101.99 |
| Dec. 18, 2025 | $102.56 |
| Dec. 17, 2025 | $104.30 |
| Dec. 16, 2025 | $101.53 |
| Dec. 15, 2025 | $101.25 |
| Dec. 12, 2025 | $97.83 |
| Dec. 11, 2025 | $95.95 |
| Dec. 10, 2025 | $95.04 |
| Dec. 9, 2025 | $94.20 |
| Dec. 8, 2025 | $96.18 |
| Dec. 5, 2025 | $97.95 |
| Dec. 4, 2025 | $98.48 |
| Dec. 3, 2025 | $99.40 |
| Dec. 2, 2025 | $98.09 |
| Dec. 1, 2025 | $97.40 |
| Nov. 28, 2025 | $96.83 |
| Nov. 26, 2025 | $96.93 |
| Nov. 25, 2025 | $97.04 |
| Nov. 24, 2025 | $95.24 |
| Nov. 21, 2025 | $97.27 |
| Nov. 20, 2025 | $95.87 |
| Nov. 19, 2025 | $94.74 |
| Nov. 18, 2025 | $95.20 |
| Nov. 17, 2025 | $95.02 |
| Nov. 14, 2025 | $97.14 |
| Nov. 13, 2025 | $100.97 |
| Nov. 12, 2025 | $98.65 |
| Nov. 11, 2025 | $100.16 |
| Nov. 10, 2025 | $99.15 |
| Nov. 7, 2025 | $97.82 |
| Nov. 6, 2025 | $96.04 |
| Nov. 5, 2025 | $98.62 |
| Nov. 4, 2025 | $97.28 |
| Nov. 3, 2025 | $97.22 |
| Oct. 31, 2025 | $97.18 |
| Oct. 30, 2025 | $96.11 |
| Oct. 29, 2025 | $95.49 |
| Oct. 28, 2025 | $97.69 |
| Oct. 27, 2025 | $99.08 |
Key figures
- 52-week range
- $92.04–$122.14Low June 8, 2026; high Aug. 5, 2026
- Average daily volume
- 898,052Past 3 months
- Market value
- $12.69B
- Dividend yield
- 1.12%Past 12 months of regular dividends
- From 52-week high
- −4.45%
Price change
- 1 month
- +8.00%
- 3 months
- −0.99%
- Year to date
- +13.34%
- 1 year
- +18.07%
$1,000 a year ago
$1,000 put into CCK at the close on Oct. 24, 2025 would be worth $1,181.
Price only, dividends not included.
What Wall Street says about CCK
In the past 90 days, Wall Street firms published 5 rating or price-target actions on CCK: 1 upgrade, 2 raised price targets and 2 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Citigroup | Raises target | Buy | $137 to $139 | |
| UBS | Raises target | Neutral | $116 to $118 | |
| Wells Fargo | Cuts target | Equal-weight | $127 to $126 | |
| UBS | Cuts target | Neutral | $123 to $116 | |
| JP Morgan | Upgrade | Neutral to Overweight | $121 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Nov. 19 | $0.35 |
| Regular, paid Aug. 20 | $0.35 |
| Regular, paid May 28 | $0.35 |
| Regular, paid March 31 | $0.35 |
| Regular, paid Nov. 20, 2025 | $0.26 |
About Crown Holdings Inc.
Crown Holdings Inc is a producer of metal packaging. The company manufactures beverage cans, metal food cans, and closures, as well as aerosol cans. With the purchase of Signode, the company also has a presence in a wide variety of protective transport packaging. Although it's headquartered in the United States, the vast majority of Crown's sales come from its operations in Europe, South America, and Southeast Asia.
- Headquarters
- Tampa, Fla.
- Employees
- 23,000
- Listed
- Jan. 29, 1948
- Industry
- Metal cans
In WallStreetDigest editions
No WallStreetDigest article about CCK is on the site yet.