Crown Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	88.220	88.220	86.770	88.050	85.237	17
2024-02-02	88.810	88.810	88.810	88.810	85.973	3
2024-02-01	89.680	89.698	89.660	89.660	86.796	300
2024-01-31	90.760	90.760	90.760	90.760	87.861	9
2024-01-30	90.120	90.720	90.120	90.720	87.822	2
2024-01-29	90.520	90.850	89.901	89.901	87.029	501
2024-01-26	90.450	91.450	90.450	91.450	88.529	32,559
2024-01-25	91.490	91.490	91.260	91.260	88.345	28
2024-01-24	90.820	90.820	90.180	90.180	87.299	3
2024-01-23	90.530	91.500	90.530	90.680	87.783	3
2024-01-22	90.720	91.090	90.430	91.090	88.180	3
2024-01-19	88.500	88.910	88.500	88.770	85.934	32
2024-01-18	90.080	90.080	89.075	89.075	86.229	124
2024-01-16	89.560	90.320	89.190	90.190	87.309	5
2024-01-12	91.655	92.347	90.650	90.650	87.754	1,555
2024-01-11	91.890	91.890	91.030	91.488	88.565	442
2024-01-10	91.081	91.821	91.081	91.821	88.888	52
2024-01-09	92.000	92.000	92.000	92.000	89.061	44
2024-01-08	91.178	91.400	91.178	91.400	88.480	1
2024-01-04	90.623	90.623	90.623	90.623	87.728	41
2024-01-03	90.440	91.650	89.370	90.690	87.793	90
2024-01-02	91.395	91.395	91.380	91.380	88.461	14
2023-12-29	92.350	92.840	92.350	92.530	89.574	2
2023-12-28	93.320	93.510	93.000	93.240	90.261	740
2023-12-22	92.070	92.850	92.070	92.850	89.884	32,605
2023-12-21	91.310	92.060	91.310	91.640	88.713	130
2023-12-20	92.640	93.400	92.640	92.640	89.681	16
2023-12-19	91.450	92.030	91.450	92.030	89.090	2
2023-12-18	90.160	90.517	90.160	90.517	87.625	42
2023-12-14	91.800	92.920	91.100	91.874	88.939	302
2023-12-13	87.320	88.640	87.320	88.640	85.808	4
2023-12-12	87.349	87.850	87.349	87.610	84.811	516
2023-12-11	88.260	88.710	88.250	88.540	85.712	1
2023-12-07	88.630	88.630	88.630	88.630	85.799	6
2023-12-06	87.000	88.589	87.000	88.589	85.759	37
2023-12-05	87.140	87.180	87.078	87.078	84.296	65
2023-12-04	88.190	88.190	87.810	88.010	85.199	3
2023-12-01	85.630	86.780	85.630	86.780	84.008	8
2023-11-30	84.320	84.810	84.320	84.810	82.101	4
2023-11-29	82.850	83.710	82.850	83.710	81.036	1
2023-11-28	82.380	82.380	82.380	82.380	79.748	2
2023-11-27	81.730	82.330	81.600	82.330	79.700	1
2023-11-24	82.330	82.330	82.330	82.330	79.700	2
2023-11-22	82.620	83.001	82.550	83.001	80.349	40
2023-11-21	82.860	82.860	82.860	82.860	80.213	1
2023-11-20	82.380	83.030	82.020	83.030	80.378	5
2023-11-17	84.161	84.161	83.150	83.640	80.968	71
2023-11-16	84.202	84.250	83.280	83.280	80.620	362
2023-11-15	83.730	84.390	83.390	84.190	81.501	5
2023-11-14	80.870	83.342	80.870	83.342	80.679	4
2023-11-13	78.820	80.530	78.820	80.530	77.957	1
2023-11-10	79.872	80.130	79.340	79.340	76.805	81
2023-11-09	80.373	80.373	80.373	80.373	77.805	4
2023-11-07	82.770	82.770	81.470	81.470	78.867	2
2023-11-06	83.310	83.690	82.420	82.630	79.758	15,486
2023-11-03	82.610	83.310	82.610	83.310	80.414	10
2023-11-02	81.965	82.085	80.640	80.670	77.866	55
2023-11-01	80.840	80.840	80.270	80.770	77.963	1
2023-10-26	79.850	79.850	79.850	79.850	77.075	975
2023-10-24	80.330	81.490	80.330	81.490	78.658	20

← NewerPage 11 of 14 · 837 trading daysOlder →

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.