Crown Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	94.690	95.210	92.790	92.790	88.332	105,640
2022-06-16	93.625	93.625	93.625	93.625	89.127	10
2022-06-10	100.74	100.74	100.01	100.01	95.205	1
2022-06-07	109.34	110.29	109.34	110.29	104.99	23
2022-05-31	105.91	105.91	105.91	105.91	100.82	844
2022-05-25	99.395	100.64	99.395	100.64	95.805	434
2022-05-18	105.00	105.00	104.14	104.14	99.137	1,933
2022-05-12	101.26	101.26	101.26	101.26	96.395	35
2022-05-09	104.62	104.62	101.96	103.00	97.838	1
2022-05-06	105.97	105.97	105.83	105.83	100.53	37
2022-05-05	110.85	110.85	110.52	110.52	104.98	2,817
2022-05-04	111.13	111.13	111.13	111.13	105.56	29
2022-04-26	113.40	113.51	110.00	110.00	104.49	509
2022-04-25	117.74	117.74	115.88	115.88	110.07	97
2022-04-22	120.70	120.70	119.65	119.65	113.65	1
2022-04-21	123.48	123.48	123.48	123.48	117.29	30
2022-04-20	121.81	122.79	121.81	122.79	116.64	14
2022-04-13	119.29	119.29	119.29	119.29	113.31	1
2022-04-06	124.53	124.53	123.28	123.28	117.10	817
2022-04-05	125.70	125.70	125.70	125.70	119.40	44
2022-03-30	127.12	127.12	127.12	127.12	120.75	104
2022-03-21	129.09	129.09	129.09	129.09	122.62	10
2022-03-17	127.19	127.19	127.19	127.19	120.81	14
2022-03-16	127.41	127.41	124.72	124.72	118.47	972
2022-03-03	123.80	123.80	123.80	123.80	117.39	58
2022-03-01	123.24	123.24	123.24	123.24	116.86	30
2022-02-25	121.26	121.26	121.26	121.26	114.98	30
2022-02-24	117.26	117.26	117.26	117.26	111.19	3,061
2022-02-18	121.25	121.25	121.25	121.25	114.97	50
2022-02-16	121.31	122.31	121.31	122.31	115.98	746
2022-02-15	120.33	122.04	120.33	121.91	115.60	930
2022-02-14	116.55	116.55	116.55	116.55	110.51	2
2022-02-10	115.33	115.33	115.33	115.33	109.36	20
2022-02-09	114.21	115.33	114.21	115.30	109.33	544
2022-02-04	111.36	111.36	111.36	111.36	105.59	77
2022-02-02	116.50	116.50	116.27	116.27	110.24	1,916
2022-02-01	115.97	116.11	115.97	116.01	110.00	2,462
2022-01-27	113.39	113.39	113.39	113.39	107.52	80
2022-01-24	109.77	109.77	109.77	109.77	104.09	5
2022-01-20	117.34	117.85	117.09	117.85	111.74	259
2022-01-19	113.64	115.60	113.64	115.60	109.61	300
2022-01-12	110.09	110.09	110.09	110.09	104.39	10
2021-12-17	108.56	108.71	108.56	108.71	103.08	2,153
2021-11-30	107.69	107.69	106.88	106.88	101.35	17
2021-11-26	111.61	111.96	111.61	111.92	106.12	22
2021-11-24	110.96	111.06	110.96	111.01	105.26	866
2021-11-23	111.79	111.79	111.79	111.79	106.00	52
2021-11-18	110.90	110.90	110.90	110.90	105.16	37
2021-11-17	112.37	112.37	110.23	110.23	104.52	625
2021-11-05	107.25	107.25	107.25	107.25	101.51	56
2021-11-04	106.30	106.30	106.30	106.30	100.61	1
2021-11-02	105.20	105.20	105.20	105.20	99.575	7
2021-11-01	103.94	103.94	103.94	103.94	98.378	1,026
2021-10-29	105.11	105.11	105.11	105.11	99.481	525
2021-10-28	103.94	103.94	103.94	103.94	98.373	2
2021-10-27	104.71	104.71	104.71	104.71	99.103	20
2021-10-25	100.78	100.78	100.78	100.78	95.383	2

← NewerPage 14 of 14 · 837 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.