Crown Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 113.12 | 115.00 | 113.12 | 115.00 | 115.00 | 798 |
| 2026-10-15 | 112.57 | 114.10 | 111.50 | 113.49 | 113.49 | 326 |
| 2026-10-14 | 109.75 | 109.84 | 109.47 | 109.47 | 109.47 | 3 |
| 2026-10-13 | 108.82 | 109.07 | 108.82 | 109.07 | 109.07 | 1,313 |
| 2026-10-12 | 109.76 | 110.00 | 107.28 | 110.00 | 110.00 | 1,132 |
| 2026-10-09 | 107.34 | 108.18 | 107.34 | 108.10 | 108.10 | 12 |
| 2026-10-08 | 107.63 | 108.44 | 107.07 | 108.44 | 108.44 | 102 |
| 2026-10-07 | 109.96 | 109.96 | 106.35 | 107.27 | 107.27 | 3 |
| 2026-10-05 | 106.05 | 107.42 | 105.39 | 105.53 | 105.53 | 592 |
| 2026-10-02 | 106.13 | 106.65 | 105.94 | 106.65 | 106.65 | 7 |
| 2026-10-01 | 104.80 | 107.23 | 103.94 | 104.58 | 104.58 | 496 |
| 2026-09-30 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 3 |
| 2026-09-29 | 108.17 | 108.17 | 106.40 | 106.40 | 106.40 | 329 |
| 2026-09-28 | 108.06 | 108.91 | 107.38 | 108.12 | 108.12 | 1,161 |
| 2026-09-25 | 105.57 | 106.56 | 105.57 | 106.55 | 106.55 | 4 |
| 2026-09-24 | 110.00 | 110.00 | 106.25 | 106.25 | 106.25 | 102 |
| 2026-09-23 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 2 |
| 2026-09-22 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 5 |
| 2026-09-21 | 108.11 | 111.04 | 108.11 | 108.89 | 108.89 | 281 |
| 2026-09-18 | 111.05 | 111.89 | 109.48 | 109.51 | 109.51 | 570 |
| 2026-09-16 | 112.67 | 113.48 | 112.67 | 113.26 | 113.26 | 1 |
| 2026-09-14 | 113.76 | 113.76 | 112.25 | 112.25 | 112.25 | 970 |
| 2026-09-11 | 113.10 | 113.40 | 113.09 | 113.40 | 113.40 | 7 |
| 2026-09-10 | 113.39 | 113.39 | 112.38 | 112.91 | 112.91 | 4 |
| 2026-09-09 | 111.95 | 112.28 | 111.28 | 112.28 | 112.28 | 2 |
| 2026-09-08 | 112.70 | 115.54 | 112.70 | 113.38 | 113.38 | 920 |
| 2026-09-04 | 116.32 | 116.32 | 113.88 | 114.98 | 114.98 | 636 |
| 2026-09-03 | 114.01 | 115.91 | 114.01 | 115.91 | 115.91 | 1,335 |
| 2026-09-02 | 117.25 | 117.25 | 116.62 | 116.62 | 116.62 | 1,028 |
| 2026-09-01 | 116.39 | 117.02 | 116.10 | 116.10 | 116.10 | 8 |
| 2026-08-28 | 118.41 | 118.60 | 115.33 | 117.08 | 117.08 | 17 |
| 2026-08-27 | 120.01 | 120.70 | 117.27 | 118.77 | 118.77 | 4 |
| 2026-08-26 | 121.89 | 121.89 | 119.81 | 119.81 | 119.81 | 156 |
| 2026-08-25 | 119.00 | 120.19 | 119.00 | 119.28 | 119.28 | 4 |
| 2026-08-24 | 118.52 | 120.51 | 118.52 | 120.03 | 120.03 | 2,591 |
| 2026-08-21 | 115.98 | 120.74 | 115.85 | 118.66 | 118.66 | 20 |
| 2026-08-20 | 114.96 | 117.37 | 114.96 | 117.37 | 117.37 | 10 |
| 2026-08-19 | 116.15 | 118.48 | 114.49 | 117.50 | 117.50 | 9 |
| 2026-08-18 | 117.94 | 117.94 | 117.79 | 117.79 | 117.79 | 3 |
| 2026-08-17 | 117.32 | 121.17 | 116.59 | 116.59 | 116.59 | 11 |
| 2026-08-14 | 120.47 | 120.47 | 119.30 | 119.30 | 119.30 | 6 |
| 2026-08-13 | 121.91 | 121.91 | 119.73 | 119.73 | 119.73 | 6 |
| 2026-08-12 | 119.68 | 120.93 | 118.79 | 120.73 | 120.73 | 24 |
| 2026-08-11 | 119.11 | 121.94 | 118.14 | 119.66 | 119.66 | 555 |
| 2026-08-10 | 121.89 | 121.89 | 118.33 | 119.41 | 119.41 | 663 |
| 2026-08-07 | 121.94 | 121.94 | 119.17 | 121.04 | 121.04 | 366 |
| 2026-08-06 | 124.49 | 124.49 | 121.52 | 121.52 | 121.52 | 31 |
| 2026-08-05 | 119.34 | 122.38 | 119.34 | 122.23 | 121.88 | 977 |
| 2026-08-04 | 119.95 | 121.18 | 119.95 | 120.94 | 120.59 | 12 |
| 2026-08-03 | 119.69 | 122.00 | 119.34 | 119.34 | 119.00 | 627 |
| 2026-07-31 | 118.00 | 118.00 | 115.22 | 116.96 | 116.62 | 30 |
| 2026-07-30 | 122.00 | 122.00 | 117.50 | 117.50 | 117.16 | 18 |
| 2026-07-29 | 118.40 | 120.55 | 118.40 | 120.55 | 120.20 | 164 |
| 2026-07-28 | 120.79 | 121.87 | 120.41 | 120.76 | 120.41 | 571 |
| 2026-07-27 | 119.48 | 119.48 | 118.63 | 119.11 | 118.77 | 3 |
| 2026-07-24 | 115.32 | 117.52 | 114.71 | 117.52 | 117.18 | 898 |
| 2026-07-23 | 117.99 | 117.99 | 114.07 | 114.07 | 113.74 | 8 |
| 2026-07-22 | 113.51 | 117.89 | 113.51 | 117.89 | 117.55 | 54 |
| 2026-07-21 | 117.50 | 121.42 | 114.95 | 120.08 | 119.74 | 497 |
| 2026-07-20 | 118.34 | 121.13 | 114.85 | 114.85 | 114.52 | 91 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.3500 USD |
| 2026-05-14 | 0.3500 USD |
| 2026-03-16 | 0.3500 USD |
| 2025-11-05 | 0.2600 USD |
| 2025-08-07 | 0.2600 USD |
| 2025-05-14 | 0.2600 USD |
| 2025-03-18 | 0.2600 USD |
| 2024-11-14 | 0.2500 USD |
| 2024-08-15 | 0.2500 USD |
| 2024-06-13 | 0.2500 USD |
| 2024-03-13 | 0.2500 USD |
| 2023-11-07 | 0.2400 USD |
| 2023-08-09 | 0.2400 USD |
| 2023-05-10 | 0.2400 USD |
| 2023-03-08 | 0.2400 USD |
| 2022-11-09 | 0.2200 USD |
| 2022-08-10 | 0.2200 USD |
| 2022-05-11 | 0.2200 USD |
| 2022-03-09 | 0.2200 USD |
| 2021-11-10 | 0.2000 USD |
| 2021-08-04 | 0.2000 USD |
| 2021-05-05 | 0.2000 USD |
| 2021-03-10 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.