Crown Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	77.292	77.780	76.620	76.620	73.542	3,004
2023-03-15	78.568	78.568	78.568	78.568	75.412	50
2023-03-13	80.094	80.094	80.094	80.094	76.876	50
2023-03-06	87.868	87.868	87.868	87.868	84.085	50
2023-03-03	87.824	87.930	87.745	87.776	83.998	300
2023-03-01	86.935	86.935	86.935	86.935	83.193	20
2023-02-28	87.230	87.230	87.230	87.230	83.475	100
2023-02-27	86.824	86.824	86.824	86.824	83.086	100
2023-02-23	85.238	85.249	85.238	85.249	81.580	300
2023-02-22	84.931	84.931	84.931	84.931	81.275	50
2023-02-21	85.068	85.068	85.068	85.068	81.406	50
2023-02-08	87.325	87.325	87.325	87.325	83.566	3
2023-02-06	87.092	87.327	87.092	87.327	83.568	276
2023-02-02	88.290	88.290	88.290	88.290	84.489	15
2023-01-23	88.920	89.150	88.920	89.150	85.312	122
2023-01-19	85.397	85.397	85.397	85.397	81.721	34
2023-01-17	87.810	87.980	86.160	86.160	82.451	1,678
2023-01-12	85.795	87.210	85.795	87.210	83.456	32
2023-01-03	83.880	83.880	83.880	83.880	80.269	15
2022-12-30	82.690	82.690	82.690	82.690	79.130	7
2022-12-20	80.569	80.569	80.569	80.569	77.101	45
2022-12-16	80.240	80.240	80.240	80.240	76.786	100
2022-12-14	84.490	84.680	84.150	84.150	80.528	50
2022-12-13	81.430	81.430	81.430	81.430	77.925	3
2022-12-01	83.305	83.305	82.495	82.495	78.944	92
2022-11-23	80.980	80.980	80.980	80.980	77.494	36
2022-11-22	79.750	79.750	79.750	79.750	76.317	2,549
2022-11-21	79.830	80.560	79.745	79.745	76.312	101
2022-11-17	77.810	78.430	77.810	78.430	75.054	39
2022-11-15	81.145	81.350	79.120	79.120	75.714	340
2022-11-11	77.920	79.950	77.680	79.950	76.508	8
2022-11-10	74.640	76.470	74.640	76.440	73.149	1
2022-11-09	76.170	76.170	75.125	75.125	71.891	204
2022-11-08	77.360	77.520	77.290	77.520	73.972	1
2022-11-07	75.948	76.790	75.340	75.530	72.074	240
2022-11-04	74.830	74.830	72.820	73.150	69.802	843
2022-11-03	70.000	73.560	69.650	73.560	70.194	574
2022-11-02	67.860	68.050	67.310	68.050	64.936	2
2022-11-01	69.604	69.760	69.370	69.760	66.568	53
2022-10-31	67.850	68.590	67.750	68.000	64.888	3
2022-10-28	67.600	69.120	67.600	69.010	65.852	23
2022-10-27	69.200	70.630	68.909	69.660	66.472	7
2022-10-26	70.000	70.240	68.550	69.910	66.711	19
2022-10-25	74.849	74.959	66.189	69.530	66.348	2,678
2022-10-21	84.686	84.686	84.686	84.686	80.811	125
2022-10-12	81.240	81.240	81.240	81.240	77.522	2,991
2022-10-07	83.940	83.940	83.940	83.940	80.099	3,207
2022-09-21	90.670	90.670	90.670	90.670	86.521	2,476
2022-09-16	95.005	95.005	95.005	95.005	90.657	41
2022-08-12	98.355	99.785	98.335	99.785	95.219	2,556
2022-08-09	91.960	91.960	91.960	91.960	87.542	4
2022-08-05	90.440	90.440	90.440	90.440	86.095	1
2022-08-03	98.295	98.295	98.295	98.295	93.572	486
2022-07-25	94.880	94.880	94.850	94.850	90.293	1
2022-07-19	89.890	89.890	89.890	89.890	85.571	1
2022-07-18	88.960	88.960	88.960	88.960	84.686	1
2022-07-13	86.930	86.930	86.930	86.930	82.753	1
2022-07-12	88.140	89.040	88.140	89.040	84.762	1
2022-07-11	88.680	89.100	88.550	89.100	84.819	21
2022-07-05	91.520	91.520	88.820	88.820	84.553	12

← NewerPage 13 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.