Crown Holdings (CCK) | Historique des prix et rendements | 1980 - 2026
Crown Holdings Inc. Large-cap Consumer Cyclical
Graphique historique des prix Crown Holdings
Données historiques des prix Crown Holdings
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $94,50 | -1,30% | $94,98 | $95,54 | $93,99 | 632,8K |
| 2 juin 2026 | $95,74 | +1,27% | $94,87 | $96,37 | $94,61 | 781,4K |
| 1 juin 2026 | $94,54 | -0,57% | $93,96 | $95,29 | $93,62 | 975,4K |
| 29 mai 2026 | $95,08 | -2,46% | $96,97 | $96,97 | $95,00 | 1,8M |
| 28 mai 2026 | $97,48 | -0,58% | $97,18 | $98,36 | $96,48 | 1,0M |
| 27 mai 2026 | $98,05 | -0,03% | $98,88 | $99,51 | $97,78 | 824,9K |
| 26 mai 2026 | $98,08 | +1,42% | $97,12 | $98,40 | $96,81 | 1,0M |
| 22 mai 2026 | $96,71 | +0,26% | $96,15 | $97,21 | $95,16 | 1,0M |
| 21 mai 2026 | $96,46 | -0,93% | $96,21 | $97,59 | $94,64 | 1,0M |
| 20 mai 2026 | $97,37 | +2,24% | $95,47 | $97,45 | $94,28 | 1,1M |
| 19 mai 2026 | $95,24 | -1,98% | $96,75 | $96,75 | $94,93 | 1,3M |
| 18 mai 2026 | $97,16 | +1,12% | $97,55 | $98,74 | $96,94 | 775,7K |
| 15 mai 2026 | $96,08 | -3,15% | $98,93 | $99,30 | $96,05 | 1,1M |
| 14 mai 2026 | $99,21 | -1,00% | $100,55 | $100,82 | $98,95 | 1,2M |
| 13 mai 2026 | $100,21 | +0,13% | $100,23 | $101,31 | $99,67 | 1,1M |
| 12 mai 2026 | $100,08 | -0,30% | $100,02 | $101,01 | $99,33 | 1,3M |
| 11 mai 2026 | $100,38 | -0,80% | $101,35 | $101,96 | $97,72 | 983,3K |
| 8 mai 2026 | $101,19 | +0,10% | $101,42 | $102,47 | $100,91 | 944,8K |
| 7 mai 2026 | $101,09 | 0,00% | $102,02 | $102,41 | $100,36 | 1,5M |
| 6 mai 2026 | $101,09 | +2,46% | $100,75 | $102,49 | $100,72 | 828,1K |
| 5 mai 2026 | $98,66 | -0,39% | $99,33 | $100,14 | $98,11 | 1,1M |
| 4 mai 2026 | $99,05 | -1,10% | $99,52 | $99,99 | $98,30 | 1,5M |
| 1 mai 2026 | $100,15 | +1,87% | $98,77 | $100,53 | $98,48 | 1,3M |
| 30 avr. 2026 | $98,31 | -0,72% | $99,53 | $100,05 | $98,12 | 1,4M |
| 29 avr. 2026 | $99,02 | -1,15% | $100,11 | $100,61 | $97,72 | 1,3M |
| 28 avr. 2026 | $100,17 | -1,42% | $100,85 | $104,50 | $97,50 | 2,6M |
| 24 avr. 2026 | $101,13 | -1,70% | $102,36 | $103,29 | $100,59 | 889,2K |
| 23 avr. 2026 | $102,88 | +0,98% | $102,53 | $104,26 | $102,53 | 697,6K |
| 22 avr. 2026 | $101,88 | -1,51% | $103,65 | $103,65 | $101,15 | 684,0K |
| 21 avr. 2026 | $103,44 | -0,75% | $104,28 | $105,41 | $103,22 | 988,2K |
| 20 avr. 2026 | $104,22 | -2,73% | $107,01 | $107,23 | $103,72 | 1,1M |
| 17 avr. 2026 | $107,15 | +2,75% | $104,87 | $108,68 | $104,32 | 1,0M |
| 16 avr. 2026 | $104,28 | -0,58% | $104,49 | $106,10 | $104,15 | 1,4M |
| 15 avr. 2026 | $104,89 | -2,11% | $106,85 | $107,00 | $104,67 | 936,9K |
| 14 avr. 2026 | $107,15 | -0,62% | $107,73 | $108,34 | $106,37 | 871,3K |
| 13 avr. 2026 | $107,82 | +0,81% | $106,39 | $107,97 | $105,79 | 1,3M |
| 10 avr. 2026 | $106,95 | -0,83% | $108,05 | $109,00 | $106,76 | 1,0M |
| 9 avr. 2026 | $107,84 | +0,63% | $106,27 | $108,80 | $105,78 | 1,2M |
| 8 avr. 2026 | $107,16 | +6,13% | $104,11 | $107,30 | $103,85 | 1,5M |
| 7 avr. 2026 | $100,97 | -2,18% | $102,57 | $104,06 | $100,64 | 1,8M |
| 6 avr. 2026 | $103,22 | +0,45% | $101,88 | $103,31 | $101,88 | 884,1K |
| 2 avr. 2026 | $102,76 | -1,02% | $102,31 | $103,67 | $101,27 | 961,9K |
| 1 avr. 2026 | $103,82 | +3,56% | $101,25 | $104,71 | $100,82 | 1,4M |
| 31 mars 2026 | $100,25 | +2,07% | $99,50 | $100,64 | $98,23 | 737,0K |
| 30 mars 2026 | $98,22 | -1,37% | $100,02 | $100,14 | $97,20 | 1,1M |
| 27 mars 2026 | $99,58 | -2,07% | $101,60 | $102,25 | $99,46 | 461,4K |
| 26 mars 2026 | $101,69 | -1,47% | $102,49 | $103,62 | $101,49 | 460,3K |
| 25 mars 2026 | $103,21 | +1,63% | $102,55 | $103,47 | $101,04 | 684,0K |
| 24 mars 2026 | $101,55 | +0,70% | $99,91 | $102,50 | $99,57 | 660,6K |
| 23 mars 2026 | $100,84 | +2,44% | $100,56 | $102,01 | $99,49 | 1,3M |
| 20 mars 2026 | $98,44 | -2,53% | $100,98 | $101,00 | $98,27 | 1,9M |
| 19 mars 2026 | $100,99 | -0,43% | $100,72 | $101,08 | $99,66 | 977,6K |
| 18 mars 2026 | $101,43 | -3,67% | $104,28 | $104,98 | $101,38 | 1,0M |
| 17 mars 2026 | $105,29 | -0,80% | $106,03 | $106,39 | $104,82 | 643,8K |
| 16 mars 2026 | $106,14 | +0,92% | $105,81 | $106,88 | $105,03 | 1,1M |
| 13 mars 2026 | $105,17 | +1,00% | $104,91 | $105,37 | $103,16 | 978,7K |
| 12 mars 2026 | $104,13 | -0,72% | $103,46 | $105,40 | $103,39 | 1,1M |
| 11 mars 2026 | $104,89 | -0,22% | $104,79 | $105,59 | $103,84 | 1,0M |
| 10 mars 2026 | $105,12 | 0,00% | $105,05 | $106,76 | $103,44 | 1,6M |
| 9 mars 2026 | $105,12 | -0,65% | $104,59 | $105,81 | $102,79 | 2,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $95,08 | -1,69% | $97,12 | $99,51 | $95,00 | 4,6M |
| 18 mai 2026 | $96,71 | +0,66% | $97,55 | $98,74 | $94,28 | 5,4M |
| 11 mai 2026 | $96,08 | -5,05% | $101,35 | $101,96 | $96,05 | 6,0M |
| 4 mai 2026 | $101,19 | +1,04% | $99,52 | $102,49 | $98,11 | 5,9M |
| 27 avr. 2026 | $100,15 | -0,97% | $101,31 | $104,50 | $97,50 | 7,8M |
| 20 avr. 2026 | $101,13 | -5,62% | $107,01 | $107,23 | $100,59 | 4,5M |
| 13 avr. 2026 | $107,15 | +0,19% | $106,39 | $108,68 | $104,15 | 5,6M |
| 6 avr. 2026 | $106,95 | +4,08% | $101,88 | $109,00 | $100,64 | 6,3M |
| 30 mars 2026 | $102,76 | +3,19% | $100,02 | $104,71 | $97,20 | 4,2M |
| 23 mars 2026 | $99,58 | +1,16% | $100,56 | $103,62 | $99,46 | 3,6M |
| 16 mars 2026 | $98,44 | -6,40% | $105,81 | $106,88 | $98,27 | 5,6M |
| 9 mars 2026 | $105,17 | -0,60% | $104,59 | $106,76 | $102,79 | 7,5M |
| 2 mars 2026 | $105,81 | -7,67% | $114,86 | $116,38 | $105,15 | 4,4M |
| 23 févr. 2026 | $114,60 | -0,17% | $113,85 | $116,62 | $112,46 | 4,5M |
| 16 févr. 2026 | $114,80 | +3,62% | $111,10 | $114,96 | $109,87 | 4,4M |
| 9 févr. 2026 | $110,79 | -1,85% | $111,82 | $112,81 | $109,03 | 5,9M |
| 2 févr. 2026 | $112,88 | +7,83% | $104,34 | $115,85 | $103,97 | 9,9M |
| 26 janv. 2026 | $104,68 | +0,73% | $104,24 | $105,29 | $102,47 | 5,6M |
| 19 janv. 2026 | $103,92 | -0,31% | $103,25 | $104,36 | $101,39 | 4,5M |
| 12 janv. 2026 | $104,24 | -0,28% | $104,34 | $106,28 | $102,95 | 4,8M |
| 5 janv. 2026 | $104,53 | +0,34% | $103,44 | $106,78 | $100,33 | 6,3M |
| 29 déc. 2025 | $104,18 | +1,24% | $102,88 | $104,82 | $101,98 | 2,7M |
| 22 déc. 2025 | $102,90 | +0,89% | $102,17 | $103,82 | $102,13 | 2,7M |
| 15 déc. 2025 | $101,99 | +4,25% | $98,11 | $105,03 | $98,04 | 11,4M |
| 8 déc. 2025 | $97,83 | -0,12% | $97,44 | $98,00 | $93,48 | 8,8M |
| 1 déc. 2025 | $97,95 | +1,16% | $97,00 | $100,12 | $96,66 | 7,4M |
| 24 nov. 2025 | $96,83 | -0,45% | $96,50 | $97,99 | $94,42 | 16,1M |
| 17 nov. 2025 | $97,27 | +0,13% | $96,67 | $98,27 | $93,53 | 8,6M |
| 10 nov. 2025 | $97,14 | -0,70% | $99,05 | $102,29 | $96,90 | 8,3M |
| 3 nov. 2025 | $97,82 | +0,66% | $96,60 | $100,44 | $95,07 | 7,9M |
| 27 oct. 2025 | $97,18 | -1,69% | $99,04 | $99,37 | $94,34 | 7,2M |
| 20 oct. 2025 | $98,85 | +5,34% | $93,11 | $102,85 | $93,07 | 10,9M |
| 13 oct. 2025 | $93,84 | +3,42% | $90,90 | $94,13 | $89,21 | 6,2M |
| 6 oct. 2025 | $90,74 | -5,90% | $95,68 | $96,17 | $90,71 | 6,8M |
| 29 sept. 2025 | $96,43 | -0,66% | $97,43 | $97,54 | $95,40 | 5,2M |
| 22 sept. 2025 | $97,07 | +2,55% | $95,02 | $97,31 | $94,26 | 6,2M |
| 15 sept. 2025 | $94,66 | -1,80% | $96,50 | $96,78 | $94,05 | 5,4M |
| 8 sept. 2025 | $96,40 | +2,30% | $93,96 | $97,59 | $92,93 | 7,1M |
| 1 sept. 2025 | $94,23 | -5,18% | $98,51 | $99,05 | $91,48 | 7,8M |
| 25 août 2025 | $99,38 | -1,47% | $100,50 | $101,15 | $99,00 | 5,2M |
| 18 août 2025 | $100,86 | +0,30% | $100,60 | $102,36 | $98,83 | 4,3M |
| 11 août 2025 | $100,56 | -0,91% | $101,50 | $102,92 | $99,83 | 4,5M |
| 4 août 2025 | $101,48 | +3,39% | $98,29 | $101,58 | $97,40 | 6,6M |
| 28 juil. 2025 | $98,15 | -4,69% | $102,41 | $102,56 | $97,70 | 5,6M |
| 21 juil. 2025 | $102,98 | -3,06% | $106,13 | $108,74 | $102,29 | 11,0M |
| 14 juil. 2025 | $106,23 | -0,89% | $106,78 | $107,72 | $105,01 | 4,5M |
| 7 juil. 2025 | $107,18 | -0,67% | $107,93 | $109,48 | $106,47 | 4,0M |
| 30 juin 2025 | $107,90 | +4,25% | $103,04 | $108,05 | $102,15 | 3,5M |
| 23 juin 2025 | $103,50 | -0,12% | $102,89 | $105,38 | $102,46 | 6,4M |
| 16 juin 2025 | $103,62 | +3,78% | $100,35 | $103,86 | $99,90 | 6,8M |
| 9 juin 2025 | $99,85 | -0,09% | $100,04 | $102,00 | $99,37 | 5,0M |
| 2 juin 2025 | $99,94 | +1,46% | $97,62 | $100,02 | $95,61 | 4,7M |
| 26 mai 2025 | $98,50 | +1,50% | $97,40 | $98,77 | $97,32 | 4,3M |
| 19 mai 2025 | $97,04 | -2,42% | $98,77 | $100,24 | $96,89 | 5,1M |
| 12 mai 2025 | $99,45 | +2,55% | $98,73 | $100,17 | $96,82 | 6,7M |
| 5 mai 2025 | $96,98 | +0,04% | $97,20 | $98,37 | $96,06 | 4,3M |
| 28 avr. 2025 | $96,94 | +8,54% | $89,31 | $98,48 | $88,67 | 11,0M |
| 21 avr. 2025 | $89,31 | +4,90% | $84,39 | $90,03 | $83,23 | 5,6M |
| 14 avr. 2025 | $85,14 | +1,55% | $85,03 | $86,49 | $83,51 | 3,5M |
| 7 avr. 2025 | $83,84 | +0,72% | $80,80 | $84,58 | $75,98 | 7,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $95,08 | -3,29% | $98,77 | $102,49 | $94,28 | 23,3M |
| 1 avr. 2026 | $98,31 | -1,94% | $101,25 | $109,00 | $97,50 | 25,1M |
| 1 mars 2026 | $100,25 | -12,52% | $114,86 | $116,38 | $97,20 | 23,0M |
| 1 févr. 2026 | $114,60 | +9,48% | $104,34 | $116,62 | $103,97 | 24,7M |
| 1 janv. 2026 | $104,68 | +1,66% | $102,85 | $106,78 | $100,33 | 21,9M |
| 1 déc. 2025 | $102,97 | +6,34% | $97,00 | $105,03 | $93,48 | 32,3M |
| 1 nov. 2025 | $96,83 | -0,36% | $96,60 | $102,29 | $93,53 | 41,0M |
| 1 oct. 2025 | $97,18 | +0,61% | $96,75 | $102,85 | $89,21 | 34,1M |
| 1 sept. 2025 | $96,59 | -2,81% | $98,51 | $99,05 | $91,48 | 28,7M |
| 1 août 2025 | $99,38 | +0,02% | $99,13 | $102,92 | $97,40 | 21,8M |
| 1 juil. 2025 | $99,36 | -3,52% | $103,09 | $109,48 | $98,29 | 26,4M |
| 1 juin 2025 | $102,98 | +4,55% | $97,62 | $105,38 | $95,61 | 23,7M |
| 1 mai 2025 | $98,50 | +2,25% | $95,21 | $100,24 | $94,62 | 23,4M |
| 1 avr. 2025 | $96,33 | +7,92% | $89,34 | $98,48 | $75,98 | 30,6M |
| 1 mars 2025 | $89,26 | -0,41% | $90,03 | $93,74 | $85,43 | 30,2M |
| 1 févr. 2025 | $89,63 | +2,01% | $86,25 | $91,82 | $84,78 | 27,8M |
| 1 janv. 2025 | $87,86 | +6,25% | $82,94 | $89,83 | $78,48 | 25,1M |
| 1 déc. 2024 | $82,69 | -10,21% | $92,04 | $92,85 | $81,50 | 30,0M |
| 1 nov. 2024 | $92,09 | -1,56% | $93,96 | $96,79 | $88,77 | 22,3M |
| 1 oct. 2024 | $93,55 | -2,43% | $96,00 | $98,46 | $90,99 | 26,3M |
| 1 sept. 2024 | $95,88 | +6,05% | $89,72 | $96,74 | $87,89 | 20,8M |
| 1 août 2024 | $90,41 | +1,93% | $88,65 | $90,80 | $83,30 | 21,7M |
| 1 juil. 2024 | $88,70 | +19,24% | $74,83 | $89,97 | $70,84 | 29,3M |
| 1 juin 2024 | $74,39 | -11,64% | $84,38 | $84,38 | $73,99 | 18,4M |
| 1 mai 2024 | $84,19 | +2,58% | $82,53 | $85,85 | $81,58 | 17,5M |
| 1 avr. 2024 | $82,07 | +3,55% | $79,27 | $85,66 | $75,28 | 25,6M |
| 1 mars 2024 | $79,26 | +3,45% | $76,53 | $79,36 | $74,32 | 23,9M |
| 1 févr. 2024 | $76,62 | -13,42% | $90,10 | $90,34 | $69,61 | 36,0M |
| 1 janv. 2024 | $88,50 | -3,90% | $91,26 | $92,61 | $88,33 | 18,4M |
| 1 déc. 2023 | $92,09 | +7,07% | $85,85 | $93,79 | $85,47 | 22,9M |
| 1 nov. 2023 | $86,01 | +6,71% | $80,70 | $86,13 | $79,23 | 28,4M |
| 1 oct. 2023 | $80,60 | -8,91% | $88,15 | $89,00 | $76,60 | 27,5M |
| 1 sept. 2023 | $88,48 | -4,51% | $93,27 | $94,49 | $85,43 | 14,5M |
| 1 août 2023 | $92,66 | -0,11% | $91,97 | $93,59 | $86,26 | 19,3M |
| 1 juil. 2023 | $92,76 | +6,78% | $86,47 | $96,35 | $83,37 | 19,7M |
| 1 juin 2023 | $86,87 | +13,96% | $76,37 | $89,37 | $76,01 | 52,0M |
| 1 mai 2023 | $76,23 | -11,13% | $85,47 | $86,50 | $75,84 | 17,7M |
| 1 avr. 2023 | $85,78 | +3,71% | $82,51 | $86,50 | $75,61 | 19,9M |
| 1 mars 2023 | $82,71 | -4,39% | $86,51 | $88,51 | $76,00 | 19,5M |
| 1 févr. 2023 | $86,51 | -1,87% | $87,41 | $90,91 | $83,91 | 18,6M |
| 1 janv. 2023 | $88,16 | +7,24% | $82,68 | $89,60 | $81,34 | 24,2M |
| 1 déc. 2022 | $82,21 | 0,00% | $82,93 | $85,08 | $78,37 | 27,1M |
| 1 nov. 2022 | $82,21 | +19,86% | $69,36 | $83,33 | $66,76 | 30,2M |
| 1 oct. 2022 | $68,59 | -15,35% | $82,22 | $86,38 | $66,00 | 46,9M |
| 1 sept. 2022 | $81,03 | -10,55% | $90,00 | $100,39 | $78,91 | 31,8M |
| 1 août 2022 | $90,59 | -10,91% | $100,66 | $102,68 | $87,83 | 25,9M |
| 1 juil. 2022 | $101,68 | +10,32% | $91,84 | $101,82 | $85,85 | 27,3M |
| 1 juin 2022 | $92,17 | -11,75% | $104,84 | $110,80 | $88,09 | 23,9M |
| 1 mai 2022 | $104,44 | -5,09% | $111,41 | $114,74 | $98,36 | 24,7M |
| 1 avr. 2022 | $110,04 | -12,03% | $126,51 | $126,73 | $106,27 | 28,7M |
| 1 mars 2022 | $125,09 | +1,97% | $122,50 | $130,42 | $116,16 | 27,9M |
| 1 févr. 2022 | $122,67 | +7,23% | $114,42 | $124,58 | $110,81 | 24,0M |
| 1 janv. 2022 | $114,40 | +3,42% | $110,56 | $118,05 | $104,32 | 21,5M |
| 1 déc. 2021 | $110,62 | +4,56% | $107,29 | $111,00 | $102,03 | 19,3M |
| 1 nov. 2021 | $105,80 | +1,74% | $104,29 | $113,75 | $103,43 | 24,6M |
| 1 oct. 2021 | $103,99 | +3,19% | $100,54 | $106,58 | $98,20 | 18,2M |
| 1 sept. 2021 | $100,78 | -8,21% | $109,47 | $112,14 | $100,09 | 18,3M |
| 1 août 2021 | $109,79 | +10,05% | $99,87 | $111,11 | $97,20 | 17,9M |
| 1 juil. 2021 | $99,76 | -2,40% | $102,61 | $106,33 | $95,27 | 24,1M |
| 1 juin 2021 | $102,21 | -1,00% | $103,83 | $104,36 | $98,04 | 23,4M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $95,08 | -7,66% | $0,35 | -7,32% | $102,85 | $116,62 | $94,28 | 118,0M |
| 2025 | $102,97 | +24,53% | $1,04 | +25,78% | $82,94 | $109,48 | $75,98 | 345,0M |
| 2024 | $82,69 | -10,21% | $1,00 | -9,11% | $91,26 | $98,46 | $69,61 | 290,1M |
| 2023 | $92,09 | +12,02% | $0,96 | +13,18% | $82,68 | $96,35 | $75,61 | 284,1M |
| 2022 | $82,21 | -25,68% | $0,88 | -24,88% | $110,56 | $130,42 | $66,00 | 340,0M |
| 2021 | $110,62 | +10,40% | $0,80 | +11,20% | $100,32 | $114,55 | $85,65 | 250,8M |
| 2020 | $100,20 | +38,13% | - | +38,13% | $72,85 | $100,58 | $42,97 | 271,0M |
| 2019 | $72,54 | +74,50% | - | +74,50% | $40,98 | $78,29 | $40,21 | 333,1M |
| 2018 | $41,57 | -26,10% | - | -26,10% | $56,81 | $59,50 | $39,05 | 490,3M |
| 2017 | $56,25 | +7,00% | - | +7,00% | $52,65 | $62,27 | $51,76 | 208,4M |
| 2016 | $52,57 | +3,69% | - | +3,69% | $49,78 | $57,49 | $43,30 | 237,9M |
| 2015 | $50,70 | -0,39% | - | -0,39% | $50,90 | $57,08 | $43,85 | 208,5M |
| 2014 | $50,90 | +14,20% | - | +14,20% | $44,45 | $52,52 | $37,29 | 265,8M |
| 2013 | $44,57 | +21,08% | - | +21,08% | $37,20 | $45,40 | $37,00 | 244,4M |
| 2012 | $36,81 | +9,62% | - | +9,62% | $34,15 | $39,05 | $32,40 | 243,6M |
| 2011 | $33,58 | +0,60% | - | +0,60% | $33,57 | $41,58 | $28,68 | 347,6M |
| 2010 | $33,38 | +30,49% | - | +30,49% | $25,38 | $33,99 | $22,45 | 340,8M |
| 2009 | $25,58 | +33,23% | - | +33,23% | $19,28 | $29,35 | $17,35 | 530,2M |
| 2008 | $19,20 | -25,15% | - | -25,15% | $25,61 | $29,60 | $13,37 | 417,2M |
| 2007 | $25,65 | +22,61% | - | +22,61% | $20,92 | $27,43 | $20,83 | 297,4M |
| 2006 | $20,92 | +7,12% | - | +7,12% | $19,50 | $21,78 | $14,71 | 343,4M |
| 2005 | $19,53 | +42,14% | - | +42,14% | $13,64 | $20,45 | $12,28 | 330,1M |
| 2004 | $13,74 | +51,66% | - | +51,66% | $9,04 | $14,20 | $7,85 | 273,8M |
| 2003 | $9,06 | +13,96% | - | +13,96% | $7,86 | $9,50 | $4,55 | 318,2M |
| 2002 | $7,95 | +212,99% | - | +212,99% | $2,55 | $12,65 | $2,55 | 488,4M |
| 2001 | $2,54 | -65,86% | - | -65,86% | $7,38 | $9,75 | $0,83 | 244,6M |
| 2000 | $7,44 | -66,76% | $1,00 | -62,29% | $22,38 | $24,19 | $2,94 | 228,6M |
| 1999 | $22,38 | -27,36% | $1,00 | -24,12% | $30,88 | $37,50 | $19,69 | 131,7M |
| 1998 | $30,81 | -38,53% | $1,00 | -36,54% | $50,19 | $55,19 | $24,00 | 138,9M |
| 1997 | $50,12 | -7,83% | $1,00 | -6,00% | $54,62 | $59,75 | $43,56 | 139,8M |
| 1996 | $54,38 | +30,25% | $1,00 | +32,65% | $41,75 | $55,50 | $40,62 | 107,0M |
| 1995 | $41,75 | +10,60% | - | +10,60% | $37,75 | $50,62 | $33,50 | 114,5M |
| 1994 | $37,75 | -9,86% | - | -9,86% | $41,88 | $41,88 | $33,50 | 52,3M |
| 1993 | $41,88 | +5,02% | - | +5,02% | $40,12 | $41,88 | $33,25 | 46,7M |
| 1992 | $39,88 | +33,29% | - | +33,29% | $29,67 | $41,12 | $27,42 | 37,9M |
| 1991 | $29,92 | +58,14% | - | +58,14% | $18,83 | $30,92 | $18,17 | 39,2M |
| 1990 | $18,92 | +6,83% | - | +6,83% | $17,67 | $22,33 | $16,50 | 43,5M |
| 1989 | $17,71 | +14,85% | - | +14,85% | $15,33 | $19,00 | $14,62 | 47,8M |
| 1988 | $15,42 | +31,57% | - | +31,57% | $11,75 | $15,75 | $10,03 | 41,7M |
| 1987 | $11,72 | +2,27% | - | +2,27% | $11,42 | $15,54 | $9,50 | 47,1M |
| 1986 | $11,46 | +15,06% | - | +15,06% | $9,93 | $12,69 | $8,58 | 45,0M |
| 1985 | $9,96 | +98,01% | - | +98,01% | $5,06 | $9,96 | $4,90 | 46,3M |
| 1984 | $5,03 | +21,20% | - | +21,20% | $4,03 | $5,08 | $3,86 | 45,1M |
| 1983 | $4,15 | +26,52% | - | +26,52% | $3,24 | $4,33 | $3,21 | 39,6M |
| 1982 | $3,28 | -1,50% | - | -1,50% | $3,29 | $3,56 | $2,53 | 42,2M |
| 1981 | $3,33 | +5,71% | - | +5,71% | $3,17 | $4,11 | $2,78 | 43,6M |
| 1980 | $3,15 | 0,00% | - | 0,00% | $2,72 | $3,49 | $2,54 | 25,6M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Crown Holdings a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Crown Holdings Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Crown Holdings
CCK
|
11,65B Large-cap | -2,39 % | -3,34 % | -17,54 % | -2,40 % | -8,10 % | -3,47 % | 18,30 % | -5,34 % | 78,65 % | 149,42 % | 478,35 % |
| 17,76B Large-cap | 5,82 % | 8,40 % | -21,15 % | -10,65 % | -15,98 % | -29,99 % | 10,17 % | -45,33 % | -17,66 % | 13,61 % | 0,42 % | |
| 21,24B Large-cap | 7,76 % | 11,25 % | -9,78 % | 22,61 % | 6,67 % | -5,03 % | -16,16 % | -16,16 % | 106,78 % | -9,46 % | -9,46 % | |
|
Amcor plc
AMCR
|
18,00B Large-cap | -1,39 % | 4,06 % | -20,23 % | -8,55 % | -8,66 % | -14,77 % | -22,13 % | -36,10 % | -33,98 % | 0,83 % | 0,83 % |
|
Packaging
PKG
|
19,18B Large-cap | 2,87 % | 3,06 % | -2,80 % | 16,71 % | 6,45 % | 13,33 % | 70,92 % | 49,16 % | 216,07 % | 703,34 % | 893,24 % |
|
Ball
BALL
|
16,80B Large-cap | -4,95 % | -11,78 % | -19,08 % | 11,03 % | 0,75 % | 2,03 % | 0,42 % | -33,77 % | 47,28 % | 187,28 % | 487,85 % |
Calculez vos rendements d'investissement Crown Holdings
Analyse de performance d'investissement à long terme
Crown Holdings stock price in May 2016 was $53,22, A $1 000,00 lump sum investment in Crown Holdings made 10 years ago would be worth approximately $1 870,16 today, representing a solid return of 87,02 %. This translates to an annualized return (CAGR) of 6,45 %. During this period, Crown Holdings paid out $5,03 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 870,16
Rendement annuel (TCAC)
6,45 %
Total des dividendes
$94,51
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Crown Holdings (CCK) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Crown Holdings a délivré un rendement total de -3,5%.
- Plus haut 52 semaines a atteint 116,62 $ le N/A.
- Plus bas 52 semaines a touché 89,21 $ le N/A.
- Prix actuel se négocie à 94,50 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Crown Holdings (CCK) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Crown Holdings (cck) aurait grandi à approximativement 9 466,00 $ en date du June 4, 2026, représentant un rendement total de -5,3%.
Cela représente un taux de croissance annuel composé (TCAC) de -1,1% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Crown Holdings se compare-t-il au secteur Consumer Cyclical ?
Crown Holdings (cck) a délivré un rendement annualisé de 6,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Crown Holdings aurait grandi à 17 865,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Cyclical pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Crown Holdings ?
Crown Holdings (cck) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 78,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Crown Holdings a historiquement atteinte ?
Crown Holdings (cck) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+18,3%), 10 years (+78,7%)
Rendements négatifs : 12 months (-3,5%), 5 years (-5,3%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.