Crown Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 82.700 | 83.984 | 82.700 | 83.982 | 81.562 | 4 |
| 2024-05-09 | 84.100 | 84.100 | 84.100 | 84.100 | 81.676 | 16 |
| 2024-05-08 | 83.840 | 84.030 | 83.790 | 84.030 | 81.608 | 400,003 |
| 2024-05-07 | 83.120 | 83.720 | 83.120 | 83.380 | 80.977 | 15 |
| 2024-05-02 | 82.730 | 82.730 | 82.710 | 82.710 | 80.326 | 2 |
| 2024-05-01 | 82.380 | 83.520 | 82.380 | 83.025 | 80.632 | 11 |
| 2024-04-30 | 83.200 | 85.000 | 82.500 | 82.570 | 80.190 | 279 |
| 2024-04-29 | 81.370 | 81.590 | 81.370 | 81.435 | 79.088 | 10 |
| 2024-04-26 | 80.820 | 81.350 | 80.820 | 80.975 | 78.641 | 14 |
| 2024-04-25 | 78.020 | 78.900 | 78.020 | 78.900 | 76.626 | 10 |
| 2024-04-23 | 80.150 | 80.150 | 79.010 | 80.040 | 77.733 | 16 |
| 2024-04-22 | 79.250 | 79.250 | 79.250 | 79.250 | 76.966 | 2 |
| 2024-04-18 | 76.810 | 76.820 | 76.490 | 76.810 | 74.596 | 5 |
| 2024-04-17 | 76.880 | 76.880 | 76.285 | 76.324 | 74.124 | 6 |
| 2024-04-16 | 76.832 | 77.240 | 76.145 | 77.170 | 74.946 | 16 |
| 2024-04-15 | 75.976 | 76.340 | 75.976 | 76.340 | 74.139 | 23 |
| 2024-04-12 | 78.760 | 78.760 | 77.195 | 77.195 | 74.970 | 28 |
| 2024-04-11 | 79.490 | 79.490 | 78.670 | 79.350 | 77.063 | 155 |
| 2024-04-10 | 78.560 | 78.960 | 78.560 | 78.640 | 76.373 | 24 |
| 2024-04-09 | 77.550 | 79.674 | 77.550 | 79.674 | 77.377 | 114 |
| 2024-04-08 | 77.670 | 77.700 | 76.780 | 77.390 | 75.159 | 67 |
| 2024-04-05 | 77.750 | 77.750 | 77.510 | 77.510 | 75.276 | 4 |
| 2024-04-02 | 78.370 | 78.370 | 78.370 | 78.370 | 76.111 | 13 |
| 2024-03-28 | 78.320 | 79.334 | 78.320 | 79.330 | 77.043 | 24 |
| 2024-03-27 | 77.650 | 77.980 | 77.540 | 77.870 | 75.625 | 228 |
| 2024-03-26 | 77.680 | 77.960 | 77.680 | 77.715 | 75.475 | 127 |
| 2024-03-25 | 78.130 | 78.130 | 77.890 | 77.900 | 75.655 | 175 |
| 2024-03-22 | 77.980 | 77.980 | 77.229 | 77.485 | 75.251 | 132 |
| 2024-03-21 | 77.020 | 77.497 | 77.020 | 77.443 | 75.211 | 85 |
| 2024-03-20 | 77.052 | 77.188 | 77.052 | 77.110 | 74.887 | 86 |
| 2024-03-19 | 77.580 | 77.964 | 77.080 | 77.590 | 75.353 | 155 |
| 2024-03-18 | 78.340 | 78.340 | 77.030 | 77.680 | 75.441 | 106 |
| 2024-03-15 | 78.400 | 78.400 | 77.847 | 77.847 | 75.603 | 22 |
| 2024-03-14 | 77.300 | 78.000 | 77.300 | 77.887 | 75.642 | 17 |
| 2024-03-13 | 78.030 | 78.450 | 78.030 | 78.380 | 76.121 | 1 |
| 2024-03-12 | 78.830 | 78.830 | 77.575 | 77.820 | 75.334 | 395 |
| 2024-03-11 | 79.160 | 79.160 | 77.791 | 78.930 | 76.409 | 2,853 |
| 2024-03-08 | 78.160 | 78.730 | 78.050 | 78.730 | 76.215 | 26 |
| 2024-03-07 | 76.780 | 77.510 | 76.630 | 77.510 | 75.034 | 36 |
| 2024-03-06 | 75.090 | 75.905 | 75.010 | 75.905 | 73.480 | 70 |
| 2024-03-05 | 75.900 | 75.900 | 74.860 | 75.280 | 72.875 | 507 |
| 2024-03-04 | 76.510 | 76.520 | 76.080 | 76.080 | 73.650 | 4 |
| 2024-03-01 | 76.200 | 76.550 | 75.848 | 76.550 | 74.105 | 110 |
| 2024-02-29 | 75.140 | 76.255 | 74.962 | 76.255 | 73.819 | 286 |
| 2024-02-28 | 76.910 | 77.438 | 75.410 | 75.410 | 73.001 | 1,351 |
| 2024-02-27 | 76.185 | 77.110 | 75.860 | 77.000 | 74.540 | 198 |
| 2024-02-26 | 77.081 | 77.590 | 76.260 | 76.360 | 73.921 | 2,001 |
| 2024-02-23 | 77.198 | 77.440 | 77.055 | 77.055 | 74.594 | 1,041 |
| 2024-02-22 | 75.551 | 76.634 | 75.551 | 76.362 | 73.923 | 605 |
| 2024-02-21 | 73.730 | 74.830 | 73.690 | 74.830 | 72.440 | 67 |
| 2024-02-20 | 72.540 | 73.418 | 72.425 | 73.418 | 71.072 | 648 |
| 2024-02-16 | 71.380 | 72.090 | 71.000 | 71.870 | 69.574 | 103 |
| 2024-02-15 | 73.550 | 73.980 | 72.460 | 72.660 | 70.339 | 543 |
| 2024-02-14 | 73.935 | 74.070 | 72.840 | 73.130 | 70.794 | 78 |
| 2024-02-13 | 74.340 | 74.700 | 73.670 | 74.050 | 71.684 | 80 |
| 2024-02-12 | 75.680 | 76.080 | 75.000 | 75.930 | 73.504 | 40 |
| 2024-02-09 | 74.350 | 75.120 | 73.560 | 74.860 | 72.469 | 37 |
| 2024-02-08 | 74.550 | 75.370 | 74.380 | 74.462 | 72.083 | 391 |
| 2024-02-07 | 79.000 | 79.000 | 75.080 | 75.080 | 72.682 | 873 |
| 2024-02-06 | 70.000 | 77.520 | 69.750 | 76.860 | 74.405 | 465 |
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.