Crown Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	116.01	118.21	115.15	116.09	115.76	935
2026-07-16	113.47	115.17	113.47	115.17	114.84	1,983
2026-07-15	110.34	111.78	110.34	111.78	111.46	1,567
2026-07-14	108.84	109.64	108.84	109.63	109.32	643
2026-07-13	112.87	113.81	109.33	109.33	109.02	7
2026-07-10	110.72	112.07	110.72	112.07	111.75	895
2026-07-09	110.03	110.98	109.69	110.98	110.66	8
2026-07-08	111.28	111.60	108.26	108.26	107.95	10
2026-07-07	113.92	115.19	113.57	113.57	113.24	216
2026-07-06	114.42	114.42	110.29	112.41	112.09	206
2026-07-02	111.69	112.50	111.69	112.13	111.81	80
2026-07-01	112.06	112.06	111.41	111.50	111.18	549
2026-06-30	111.78	111.78	110.24	110.53	110.21	455
2026-06-29	110.86	110.86	109.24	109.54	109.23	32
2026-06-26	110.03	110.19	109.66	110.19	109.87	3
2026-06-25	107.78	111.44	107.78	110.34	110.02	384
2026-06-24	105.08	109.25	105.08	108.45	108.14	166
2026-06-23	104.90	105.03	104.85	105.03	104.73	16
2026-06-22	102.28	103.28	102.28	103.07	102.77	2
2026-06-18	102.01	103.03	101.96	101.96	101.67	297
2026-06-17	103.64	103.79	102.85	103.79	103.49	1,110
2026-06-16	100.74	101.74	100.43	101.74	101.45	28
2026-06-15	99.000	101.15	99.000	100.22	99.933	886
2026-06-12	99.700	99.700	98.350	98.350	98.068	4
2026-06-10	95.120	95.840	95.120	95.730	95.456	130
2026-06-09	93.825	94.510	93.825	94.510	94.239	433
2026-06-08	91.950	92.460	91.780	92.460	92.195	2
2026-06-05	91.370	91.370	91.370	91.370	91.108	937
2026-06-04	94.680	97.000	93.008	93.090	92.823	14
2026-06-03	96.150	96.240	94.510	94.510	94.239	13
2026-06-02	94.870	96.050	94.870	95.800	95.526	497
2026-06-01	94.505	95.200	92.760	94.905	94.633	554
2026-05-29	99.180	99.180	96.010	96.500	96.224	544
2026-05-28	98.300	98.300	97.815	97.835	97.555	863
2026-05-27	97.100	99.110	97.100	98.230	97.949	2,375
2026-05-26	98.490	98.490	96.700	97.750	97.470	14
2026-05-22	97.000	97.000	97.000	97.000	96.722	1
2026-05-21	96.210	96.360	96.210	96.360	96.084	3
2026-05-19	97.370	97.370	95.430	95.850	95.576	5
2026-05-18	96.220	98.740	96.220	98.070	97.789	1,902
2026-05-15	99.230	99.230	97.640	97.640	97.360	707
2026-05-14	100.00	100.00	99.960	99.960	99.674	5
2026-05-13	100.49	100.49	100.37	100.37	99.734	963
2026-05-11	101.98	103.04	97.795	97.795	97.175	13
2026-05-08	102.93	102.93	101.50	101.50	100.86	4
2026-05-07	102.90	102.90	101.27	101.27	100.62	4
2026-05-06	101.62	101.62	101.00	101.00	100.36	21
2026-05-05	99.330	99.330	99.330	99.330	98.700	3
2026-05-01	98.100	100.75	98.100	99.900	99.267	7
2026-04-30	99.500	99.500	99.500	99.500	98.869	3
2026-04-29	98.210	98.210	98.210	98.210	97.587	7
2026-04-28	102.66	102.66	97.710	99.860	99.227	78
2026-04-27	102.03	102.03	101.32	102.00	101.35	6
2026-04-24	102.91	104.50	99.600	101.53	100.89	6
2026-04-23	103.36	104.34	103.36	104.34	103.68	1,235
2026-04-22	105.00	105.00	101.88	101.88	101.23	10
2026-04-21	104.97	104.97	104.45	104.45	103.79	4

← NewerPage 2 of 2 · 117 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.