Stock listing
NYSE:CCK Crown Holdings, Inc. Stock
Home listing (NYSE) of Crown Holdings, Inc.
Follow Crown Holdings, Inc. into a list and get an email when it puts out news.
Share price · NYSE:CCK
$119.24 USD +1.04 (+0.9%)
Close on Oct 30, 2026
- Day range
- $118.01 – $120.14 USDOct 30, 2026
- Volume
- 719,141 sharesOct 30, 2026
- Market cap
- $12.88B USDAt the close on Oct 30, 2026 · price × 108.1M shares outstanding
- 52-week range
- $91.31 – $122.91 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $100.2M USDMedian day 799,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:CCK · Home | $119.24 USD | +1.04 (+0.9%) | 719,141 | $119.64 | $120.14 | $118.01 | $118.20 | Close on Oct 30, 2026 |
| LSE:0I4X | $115.95 USD | -3.349 (-2.8%) | 618 | $115.95 | $115.95 | $115.71 | $119.30 | Close on Oct 27, 2026 |
| Frankfurt:CWN | €105.00 EUR | +1.00 (+1.0%) | — | €105.00 | €105.00 | €105.00 | €104.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:CCK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $119.24 | +1.04 | +0.9% | $119.64 | $120.14 | $118.01 | 719,141 | |
| $118.20 | +1.95 | +1.7% | $117.44 | $118.38 | $116.93 | 551,357 | |
| $116.25 | -0.03 | 0.0% | $115.53 | $116.25 | $114.50 | 714,860 | |
| $116.28 | -0.43 | -0.4% | $116.00 | $116.76 | $115.03 | 635,060 | |
| $116.71 | -0.58 | -0.5% | $117.94 | $118.06 | $116.68 | 699,081 | |
| $117.29 | -1.97 | -1.7% | $118.84 | $119.30 | $116.53 | 617,392 | |
| $119.26 | +3.04 | +2.6% | $116.08 | $119.90 | $115.72 | 1,034,700 | |
| $116.22 | +2.05 | +1.8% | $114.35 | $116.27 | $112.78 | 928,700 | |
| $114.17 | -0.72 | -0.6% | $106.09 | $114.27 | $106.07 | 2,026,400 | |
| $114.89 | +0.74 | +0.6% | $113.50 | $115.35 | $113.36 | 1,129,300 | |
| $114.15 | +0.47 | +0.4% | $114.70 | $115.79 | $113.31 | 811,700 | |
| $113.68 | +2.58 | +2.3% | $112.98 | $114.45 | $112.98 | 1,079,200 | |
| $111.10 | +1.10 | +1.0% | $109.78 | $111.10 | $109.23 | 845,400 | |
| $110.00 | +1.49 | +1.4% | $109.73 | $110.29 | $108.61 | 804,900 | |
| $108.51 | +0.25 | +0.2% | $108.31 | $109.86 | $108.31 | 645,600 | |
| $108.26 | -0.62 | -0.6% | $109.00 | $109.52 | $107.72 | 609,300 | |
| $108.88 | +1.78 | +1.7% | $106.64 | $109.01 | $106.64 | 752,800 | |
| $107.10 | -0.59 | -0.5% | $106.92 | $107.72 | $106.73 | 764,200 | |
| $107.69 | +1.11 | +1.0% | $106.85 | $108.31 | $106.22 | 802,000 | |
| $106.58 | +0.53 | +0.5% | $105.38 | $107.53 | $104.53 | 984,300 | |
| $106.05 | -0.14 | -0.1% | $106.84 | $107.00 | $105.64 | 772,900 | |
| $106.19 | +0.78 | +0.7% | $105.15 | $106.27 | $103.39 | 819,300 | |
| $105.41 | -0.94 | -0.9% | $106.59 | $106.88 | $105.34 | 930,400 | |
| $106.35 | -1.12 | -1.0% | $107.24 | $107.84 | $106.01 | 889,700 | |
| $107.47 | -0.59 | -0.5% | $107.38 | $108.80 | $106.64 | 1,017,700 | |
| $108.06 | +2.36 | +2.2% | $106.24 | $108.50 | $105.62 | 1,160,000 | |
| $105.70 | -4.03 | -3.7% | $109.64 | $110.00 | $105.42 | 1,583,300 | |
| $109.73 | +0.09 | +0.1% | $109.50 | $111.18 | $108.98 | 1,111,700 | |
| $109.64 | +0.91 | +0.8% | $110.22 | $110.75 | $108.84 | 1,382,400 | |
| $108.73 | -0.47 | -0.4% | $110.10 | $110.20 | $108.30 | 1,067,800 | |
| $109.20 | -1.36 | -1.2% | $111.23 | $111.23 | $109.07 | 2,373,000 | |
| $110.56 | -1.61 | -1.4% | $113.36 | $114.28 | $110.24 | 1,240,600 | |
| $112.17 | -0.16 | -0.1% | $113.03 | $113.69 | $111.57 | 995,200 | |
| $112.33 | -0.04 | 0.0% | $112.50 | $112.58 | $111.40 | 625,200 | |
| $112.37 | -0.27 | -0.2% | $113.02 | $113.61 | $112.00 | 727,700 | |
| $112.64 | -0.20 | -0.2% | $114.07 | $114.12 | $112.53 | 694,000 | |
| $112.84 | +1.05 | +0.9% | $111.83 | $112.97 | $111.52 | 796,300 | |
| $111.79 | -1.44 | -1.3% | $113.04 | $113.41 | $111.22 | 1,170,800 | |
| $113.23 | -1.93 | -1.7% | $114.08 | $114.98 | $113.15 | 895,100 | |
| $115.16 | -0.43 | -0.4% | $115.09 | $116.16 | $114.69 | 517,600 | |
| $115.59 | -1.41 | -1.2% | $117.67 | $118.39 | $114.73 | 609,800 | |
| $117.00 | +0.34 | +0.3% | $116.75 | $118.00 | $116.09 | 757,700 | |
| $116.66 | +0.27 | +0.2% | $116.38 | $117.74 | $115.84 | 681,900 | |
| $116.39 | -2.05 | -1.7% | $117.99 | $118.27 | $116.18 | 731,900 | |
| $118.44 | +1.10 | +0.9% | $118.19 | $119.12 | $117.04 | 639,500 | |
| $117.34 | -1.74 | -1.5% | $117.54 | $119.10 | $117.24 | 649,200 | |
| $119.08 | -1.35 | -1.1% | $120.74 | $121.51 | $118.90 | 770,800 | |
| $120.43 | +0.67 | +0.6% | $120.21 | $120.52 | $119.01 | 1,033,500 | |
| $119.76 | +0.29 | +0.2% | $120.08 | $121.35 | $118.89 | 678,900 | |
| $119.47 | +2.32 | +2.0% | $118.29 | $119.74 | $116.95 | 503,600 | |
| $117.15 | +0.23 | +0.2% | $115.64 | $117.42 | $114.72 | 494,500 | |
| $116.92 | +0.06 | +0.1% | $117.43 | $118.44 | $116.54 | 833,500 | |
| $116.86 | +0.62 | +0.5% | $116.91 | $118.61 | $116.06 | 503,700 | |
| $116.24 | -2.78 | -2.3% | $118.03 | $118.49 | $116.16 | 878,000 | |
| $119.02 | +0.65 | +0.5% | $118.27 | $119.87 | $117.03 | 670,300 | |
| $118.37 | -2.34 | -1.9% | $121.99 | $122.06 | $118.30 | 1,611,600 | |
| $120.71 | +0.70 | +0.6% | $119.97 | $121.26 | $118.67 | 936,500 | |
| $120.01 | -0.30 | -0.2% | $119.54 | $121.80 | $118.14 | 728,300 | |
| $120.31 | -0.38 | -0.3% | $119.46 | $120.39 | $118.01 | 683,400 | |
| $120.69 | -0.41 | -0.3% | $120.49 | $122.21 | $119.25 | 588,200 | |
| $121.10 | -1.04 | -0.9% | $122.27 | $122.91 | $120.48 | 712,300 | |
| $122.14 | +0.48 | +0.4% | $121.74 | $122.44 | $120.29 | 981,300 | |
| $121.66 | +1.79 | +1.5% | $119.68 | $121.84 | $118.30 | 803,300 | |
| $119.87 | +2.02 | +1.7% | $119.60 | $120.72 | $118.89 | 999,200 | |
| $117.85 | -0.52 | -0.4% | $117.85 | $118.32 | $116.00 | 973,500 | |
| $118.37 | -1.39 | -1.2% | $120.05 | $120.26 | $116.70 | 714,800 |
- Ticker
- NYSE:CCK
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Crown Holdings, Inc. elects Wayne Smith to its board of directors
Latest earnings call · Oct 20, 2026
Crown Holdings (NYSE:CCK) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Jul 21, 2026
Q2 2026 Earnings Presentation
Earnings · 14 slides
Calls
Replays
Crown Holdings (NYSE:CCK) Q3 2026 Earnings Call
Tue, Oct 20, 2026 · 9:00 AM ET
Watch TranscriptCrown Holdings (NYSE:CCK) Q2 2026 Earnings Call
Tue, Jul 21, 2026 · 9:00 AM ET
Watch TranscriptCrown Holdings (NYSE:CCK) Q1 2026 Earnings Call
Tue, Apr 28, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Crown Holdings, Inc. elects Wayne Smith to its board of directors
Oct 22, 2026
Closed $117.29 (-1.7%) on Oct 23, 2026
Crown Holdings, Inc. declares quarterly dividend
Oct 22, 2026
Closed $117.29 (-1.7%) on Oct 23, 2026
Crown Holdings, Inc. reports third quarter 2026 results
Oct 19, 2026
Closed $114.17 (-0.6%) on Oct 20, 2026
Crown Holdings schedules third quarter 2026 earnings conference call
Sep 22, 2026
Closed $109.64 (+0.8%) on Sep 22, 2026
Crown breaks ground on the company's first beverage can manufacturing facility in India
Sep 11, 2026
Closed $112.64 (-0.2%) on Sep 11, 2026
Chase Corporation Acquires Hylomar
Aug 24, 2026
Closed $120.43 (+0.6%) on Aug 25, 2026
Supplemental Investor Information - Q2 2026
Jul 24, 2026
Closed $117.88 (+3.0%) on Jul 24, 2026
Crown Holdings, Inc. reports second quarter 2026 results
Jul 20, 2026
Closed $117.99 (+3.0%) on Jul 21, 2026
Crown Holdings schedules second quarter 2026 earnings conference call
Jun 24, 2026
Closed $108.96 (+3.4%) on Jun 24, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 14 slides · Jul 21, 2026
Shareholder Meeting (May 2025)
Shareholder meeting · 15 slides · May 1, 2025
Lehman Brothers 2003 High Yield Bond and Syndicated Loan Conference
Conference · 8 slides · Mar 19, 2003
Crown Holdings, Inc. on 6ix
- Sector
- Chemicals & materials
- News releases
- 31 in the last 12 months · 48 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 20, 2026
- Decks
- 3 decks · latest Jul 21, 2026
Where Crown Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:CCK · Home listing · This page | NYSE | United States | USD |
| gettex:CWN | gettex | Germany | EUR |
| LSE:0I4X | LSE | United Kingdom | USD |
| LS Exchange:252092 | LS Exchange | Germany | EUR |
| Lang & Schwarz:252092 | Lang & Schwarz | Germany | EUR |
| BMV:CCK | BMV | Mexico | MXN |
| Frankfurt:CWN | Frankfurt | Germany | EUR |
| BOATS:CCK | BOATS | United States | USD |
| BIVA:CCK | BIVA | Mexico | MXN |
| Dusseldorf:CWN | Dusseldorf | Germany | EUR |
| Stuttgart:CWN | Stuttgart | Germany | EUR |
| Tradegate:CWN | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Crown Holdings, Inc.