Crown Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	78.050	78.080	77.360	78.080	75.366	5,030
2023-10-20	79.455	79.730	78.720	78.720	75.984	70
2023-10-17	80.149	82.710	80.149	82.710	79.835	38
2023-10-16	79.775	79.890	79.775	79.890	77.113	14
2023-10-13	79.850	80.130	79.850	80.130	77.345	252
2023-10-12	81.910	81.910	79.770	79.770	76.997	3
2023-10-11	85.050	85.490	85.050	85.490	82.519	2,380
2023-10-10	83.320	84.400	83.010	84.240	81.312	4
2023-10-09	80.195	83.430	80.195	83.430	80.530	263
2023-10-05	85.150	85.150	85.150	85.150	82.190	2
2023-10-02	88.335	88.335	88.036	88.036	84.976	12
2023-09-27	85.700	85.700	85.700	85.700	82.721	1,680
2023-09-26	86.174	86.174	85.995	85.995	83.006	135
2023-09-25	87.440	87.440	87.440	87.440	84.401	3
2023-09-21	89.029	89.029	89.008	89.008	85.914	44
2023-09-20	90.739	90.739	90.634	90.634	87.484	9
2023-09-18	89.819	89.819	89.819	89.819	86.697	152
2023-09-01	93.800	93.800	93.620	93.620	90.366	20
2023-08-31	92.491	92.491	92.491	92.491	89.276	15
2023-08-24	88.553	88.553	88.553	88.553	85.475	50
2023-08-22	87.190	87.420	87.190	87.410	84.372	43
2023-08-18	87.140	87.184	87.091	87.097	84.069	85
2023-08-17	89.010	89.010	89.010	89.010	85.916	11
2023-08-16	88.270	88.270	88.270	88.270	85.202	305
2023-08-08	88.485	88.485	88.360	88.360	85.057	298
2023-08-07	90.395	90.395	90.395	90.395	87.016	3
2023-08-03	92.255	92.445	91.935	91.935	88.499	3
2023-08-01	91.284	92.235	91.284	92.235	88.787	379
2023-07-26	94.149	94.149	94.046	94.046	90.531	301
2023-07-25	88.500	95.325	88.500	95.325	91.762	321
2023-07-20	91.213	91.213	90.866	90.866	87.470	103
2023-07-19	90.322	90.322	90.322	90.322	86.946	550
2023-07-18	89.045	89.260	88.785	88.885	85.563	229
2023-07-14	88.365	88.365	88.365	88.365	85.062	9
2023-07-12	88.160	88.160	88.160	88.160	84.865	9
2023-07-10	86.740	86.740	86.740	86.740	83.498	15
2023-07-05	85.837	85.837	85.837	85.837	82.629	320
2023-06-30	86.613	86.615	86.613	86.615	83.377	4
2023-06-21	87.827	87.901	87.827	87.896	84.610	80
2023-06-20	87.381	87.381	87.369	87.369	84.103	250
2023-06-15	85.190	85.190	85.190	85.190	82.006	23
2023-06-13	87.070	87.070	87.070	87.070	83.815	25
2023-06-12	85.230	85.230	85.230	85.230	82.044	25
2023-06-08	83.340	83.340	82.988	82.988	79.886	55
2023-06-06	83.787	83.787	83.787	83.787	80.655	18
2023-06-05	83.478	83.478	83.478	83.478	80.358	14
2023-06-01	76.400	77.116	76.400	77.116	74.234	200
2023-05-12	83.410	83.410	83.410	83.410	80.292	5,475
2023-05-11	83.100	83.100	82.740	82.740	79.647	400
2023-05-05	85.558	85.558	85.558	85.558	82.121	50
2023-05-04	86.030	86.030	86.030	86.030	82.574	20
2023-05-03	84.379	84.379	84.379	84.379	80.990	30
2023-04-28	86.325	86.325	86.325	86.325	82.857	12
2023-04-27	82.518	83.857	82.518	83.857	80.488	6
2023-04-26	80.121	80.121	80.121	80.121	76.903	4
2023-04-20	79.442	79.442	79.403	79.403	76.214	80
2023-04-11	77.910	77.910	77.910	77.910	74.780	3,906
2023-03-24	76.640	76.640	76.640	76.640	73.561	30
2023-03-23	77.910	78.766	77.910	78.614	75.456	2,010
2023-03-17	76.322	76.322	76.322	76.322	73.256	50

← NewerPage 12 of 14 · 839 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.