Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	109.84	110.95	109.09	110.62	110.62	0.55%	1,534,835
Jun 25, 2026	109.70	111.83	109.10	110.01	110.01	0.96%	915,039
Jun 24, 2026	106.31	109.80	105.78	108.96	108.96	3.36%	1,339,520
Jun 23, 2026	103.28	106.25	102.39	105.42	105.42	2.13%	1,314,518
Jun 22, 2026	101.11	103.95	100.51	103.22	103.22	1.65%	1,479,865
Jun 18, 2026	102.58	103.20	101.06	101.54	101.54	-0.41%	2,724,884
Jun 17, 2026	101.72	104.22	101.36	101.96	101.96	-0.23%	1,191,483
Jun 16, 2026	100.74	102.23	100.41	102.20	102.20	2.12%	1,145,470
Jun 15, 2026	100.88	101.59	99.42	100.08	100.08	1.14%	1,176,897
Jun 12, 2026	98.84	99.27	97.84	98.95	98.95	1.31%	769,799
Jun 11, 2026	95.88	98.22	95.75	97.67	97.67	2.33%	1,030,925
Jun 10, 2026	95.82	96.56	94.67	95.45	95.45	-0.23%	1,110,039
Jun 9, 2026	93.15	95.88	92.75	95.67	95.67	3.94%	897,611
Jun 8, 2026	91.98	92.92	91.31	92.04	92.04	-1.43%	1,160,266
Jun 5, 2026	93.22	94.52	92.50	93.38	93.38	0.34%	791,653
Jun 4, 2026	95.67	95.94	92.78	93.06	93.06	-1.52%	1,022,810
Jun 3, 2026	94.98	95.57	93.99	94.50	94.50	-1.30%	843,647
Jun 2, 2026	94.87	96.37	94.61	95.74	95.74	1.27%	966,647
Jun 1, 2026	93.96	95.29	93.62	94.54	94.54	-0.57%	1,261,371
May 29, 2026	96.97	96.97	95.00	95.08	95.08	-2.46%	1,643,528
May 28, 2026	97.18	98.36	96.48	97.48	97.48	-0.58%	1,021,932
May 27, 2026	98.88	99.51	97.78	98.05	98.05	-0.03%	820,616
May 26, 2026	97.12	98.40	96.81	98.08	98.08	1.42%	1,006,111
May 22, 2026	96.15	97.21	95.16	96.71	96.71	0.26%	1,026,085
May 21, 2026	96.21	97.59	94.64	96.46	96.46	-0.93%	1,038,263
May 20, 2026	95.47	97.45	94.28	97.37	97.37	2.24%	1,038,642
May 19, 2026	96.75	96.75	94.93	95.24	95.24	-1.98%	1,303,938
May 18, 2026	97.55	98.74	96.95	97.16	97.16	1.12%	949,686
May 15, 2026	98.93	99.30	96.05	96.08	96.08	-3.15%	1,088,237
May 14, 2026	100.55	100.82	98.95	99.21	99.21	-0.65%	1,210,462
May 13, 2026	100.23	101.31	99.67	100.21	99.86	0.13%	1,143,842
May 12, 2026	100.02	101.01	99.33	100.08	99.73	-0.30%	1,341,873
May 11, 2026	101.35	101.96	97.73	100.38	100.03	-0.80%	1,196,211
May 8, 2026	101.42	102.47	100.91	101.19	100.84	0.10%	944,756
May 7, 2026	102.02	102.41	100.36	101.09	100.74	-	1,494,810
May 6, 2026	100.75	102.49	100.72	101.09	100.74	2.46%	828,102
May 5, 2026	99.33	100.14	98.11	98.66	98.32	-0.39%	1,123,328
May 4, 2026	99.52	99.99	98.30	99.05	98.70	-1.10%	1,504,623
May 1, 2026	98.77	100.53	98.48	100.15	99.80	1.87%	1,339,875
Apr 30, 2026	99.53	100.05	98.12	98.31	97.97	-0.72%	1,371,449
Apr 29, 2026	100.11	100.61	97.72	99.02	98.67	-1.15%	1,328,776
Apr 28, 2026	100.85	104.50	97.50	100.17	99.82	-1.42%	2,612,934
Apr 27, 2026	101.31	103.20	101.18	101.61	101.26	0.47%	1,150,860
Apr 24, 2026	102.36	103.29	100.59	101.13	100.78	-1.70%	889,199
Apr 23, 2026	102.53	104.26	102.53	102.88	102.52	0.98%	833,668
Apr 22, 2026	103.65	103.65	101.15	101.88	101.52	-1.51%	684,035
Apr 21, 2026	104.28	105.41	103.22	103.44	103.08	-0.75%	988,554
Apr 20, 2026	107.01	107.23	103.72	104.22	103.86	-2.73%	1,059,921
Apr 17, 2026	104.87	108.68	104.32	107.15	106.78	2.75%	1,045,331
Apr 16, 2026	104.49	106.10	104.15	104.28	103.92	-0.58%	1,367,857
Apr 15, 2026	106.85	107.00	104.67	104.89	104.52	-2.11%	936,933
Apr 14, 2026	107.73	108.34	106.37	107.15	106.78	-0.62%	871,345
Apr 13, 2026	106.39	107.97	105.79	107.82	107.44	0.81%	1,349,322
Apr 10, 2026	108.05	109.00	106.76	106.95	106.58	-0.83%	1,019,623
Apr 9, 2026	106.27	108.80	105.78	107.84	107.46	0.63%	1,187,282
Apr 8, 2026	104.11	107.30	103.85	107.16	106.79	6.13%	1,456,960
Apr 7, 2026	102.57	104.06	100.64	100.97	100.62	-2.18%	1,793,413
Apr 6, 2026	101.88	103.31	101.88	103.22	102.86	0.45%	884,245
Apr 2, 2026	102.31	103.67	101.27	102.76	102.40	-1.02%	961,924
Apr 1, 2026	101.25	104.71	100.82	103.82	103.46	3.56%	1,356,305
Mar 31, 2026	99.50	100.64	98.23	100.25	99.90	2.07%	737,011
Mar 30, 2026	100.02	100.14	97.20	98.22	97.88	-1.37%	1,107,678
Mar 27, 2026	101.60	102.25	99.46	99.58	99.23	-2.07%	461,366
Mar 26, 2026	102.49	103.62	101.49	101.69	101.33	-1.47%	460,343
Mar 25, 2026	102.55	103.47	101.04	103.21	102.85	1.63%	684,020
Mar 24, 2026	99.91	102.50	99.57	101.55	101.20	0.70%	660,621
Mar 23, 2026	100.56	102.01	99.49	100.84	100.49	2.44%	1,303,932
Mar 20, 2026	100.98	101.00	98.27	98.44	98.10	-2.53%	1,877,586
Mar 19, 2026	100.72	101.08	99.66	100.99	100.64	-0.43%	977,581
Mar 18, 2026	104.28	104.98	101.38	101.43	101.08	-3.67%	1,023,110
Mar 17, 2026	106.03	106.39	104.82	105.29	104.92	-0.47%	643,826
Mar 16, 2026	105.81	106.88	105.03	106.14	105.42	0.92%	1,068,164
Mar 13, 2026	104.91	105.37	103.16	105.17	104.46	1.00%	978,679
Mar 12, 2026	103.46	105.40	103.39	104.13	103.42	-0.72%	1,123,638
Mar 11, 2026	104.79	105.59	103.84	104.89	104.18	-0.22%	1,042,428
Mar 10, 2026	105.05	106.76	103.44	105.12	104.41	-	1,563,726
Mar 9, 2026	104.59	105.81	102.79	105.12	104.41	-0.65%	2,807,822
Mar 6, 2026	107.94	109.02	105.15	105.81	105.09	-2.16%	965,165
Mar 5, 2026	110.94	111.06	107.45	108.15	107.42	-2.83%	812,958
Mar 4, 2026	112.99	112.99	109.84	111.30	110.55	-1.41%	777,996
Mar 3, 2026	113.57	113.57	111.12	112.89	112.12	-2.77%	909,224
Mar 2, 2026	114.86	116.38	112.39	116.11	115.32	1.32%	979,040
Feb 27, 2026	115.00	115.86	114.22	114.60	113.82	-0.66%	893,473
Feb 26, 2026	115.00	115.66	112.48	115.36	114.58	0.71%	887,894
Feb 25, 2026	115.89	115.98	112.46	114.55	113.77	-1.12%	727,481
Feb 24, 2026	115.23	116.62	114.88	115.85	115.06	0.65%	855,180
Feb 23, 2026	113.85	115.71	113.62	115.10	114.32	0.26%	1,146,830
Feb 20, 2026	113.95	114.96	113.10	114.80	114.02	0.97%	819,254
Feb 19, 2026	114.00	114.68	112.66	113.70	112.93	-0.33%	949,655
Feb 18, 2026	110.67	114.44	110.46	114.08	113.31	3.41%	1,608,246
Feb 17, 2026	111.10	111.85	109.87	110.32	109.57	-0.42%	996,470
Feb 13, 2026	109.70	111.92	109.70	110.79	110.04	0.36%	1,310,458
Feb 12, 2026	111.88	112.81	109.75	110.39	109.64	-0.99%	1,120,257
Feb 11, 2026	111.42	112.63	110.34	111.49	110.73	-0.06%	878,223
Feb 10, 2026	110.49	112.15	109.40	111.56	110.80	1.15%	940,103
Feb 9, 2026	111.82	112.09	109.03	110.29	109.54	-2.29%	1,670,548
Feb 6, 2026	112.16	113.53	111.59	112.88	112.11	-1.16%	2,142,873
Feb 5, 2026	113.50	115.85	110.05	114.20	113.43	-0.90%	1,882,249
Feb 4, 2026	113.00	115.72	112.11	115.24	114.46	3.31%	1,792,513
Feb 3, 2026	108.75	112.30	108.30	111.55	110.79	3.50%	1,794,125