Crown Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	107.63	107.63	105.26	105.44	104.77	2
2026-04-13	107.72	107.72	104.82	105.44	104.77	286
2026-04-10	108.05	109.90	108.05	108.40	107.71	4
2026-04-09	107.11	107.11	106.61	106.92	106.24	6
2026-04-08	103.84	106.53	103.84	106.53	105.86	29
2026-04-07	102.57	102.64	102.21	102.21	101.56	7
2026-04-02	101.31	101.31	101.31	101.31	100.67	2
2026-04-01	101.48	103.66	101.48	103.54	102.88	29
2026-03-31	98.798	99.300	98.798	99.300	98.670	9
2026-03-30	99.570	100.60	98.200	98.200	97.577	4
2026-03-27	101.73	101.73	101.11	101.11	100.47	52
2026-03-26	101.90	101.90	101.90	101.90	101.25	5
2026-03-25	101.55	102.64	101.55	102.64	101.99	36
2026-03-24	99.830	102.33	99.830	102.33	101.68	3
2026-03-23	100.61	101.60	99.120	100.76	100.12	2
2026-03-20	100.67	100.67	99.180	99.180	98.551	3
2026-03-19	99.680	100.06	99.680	99.930	99.296	41
2026-03-18	102.19	102.19	102.19	102.19	101.54	5
2026-03-17	105.66	105.66	105.20	105.20	104.53	2
2026-03-16	105.81	106.02	105.81	106.02	105.35	4
2026-03-13	103.27	103.27	103.27	103.27	102.27	2
2026-03-12	104.24	104.48	104.24	104.47	103.46	2
2026-03-11	103.87	103.87	103.87	103.87	102.86	3
2026-03-10	104.31	104.61	104.31	104.61	103.59	5
2026-03-09	105.21	105.21	103.87	103.97	102.96	109
2026-03-06	107.31	107.31	106.00	106.60	105.57	7
2026-03-05	109.83	110.19	107.64	107.64	106.60	433
2026-03-04	113.93	113.93	109.49	110.53	109.46	845
2026-03-03	111.01	111.70	111.01	111.70	110.62	723
2026-03-02	112.61	116.85	112.61	113.64	112.54	142
2026-02-27	115.00	116.01	111.92	115.13	114.01	236
2026-02-26	114.77	115.67	114.60	114.60	113.49	24
2026-02-25	114.88	114.88	112.60	113.55	112.45	139
2026-02-24	116.16	117.03	115.10	115.10	113.98	432
2026-02-23	113.90	115.99	111.89	114.78	113.67	52
2026-02-20	113.70	113.70	113.24	113.40	112.30	43
2026-02-19	112.86	114.31	112.81	112.81	111.71	958
2026-02-18	110.23	111.63	110.23	111.63	110.55	6
2026-02-17	109.22	111.94	109.22	110.01	108.94	20
2026-02-13	111.05	111.05	109.32	109.32	108.26	82
2026-02-12	111.66	112.00	110.73	110.73	109.66	891
2026-02-11	112.46	112.46	110.77	111.04	109.96	12
2026-02-10	110.49	111.67	110.49	111.67	110.59	310
2026-02-09	109.85	111.10	109.21	109.21	108.15	184
2026-02-06	113.48	113.48	111.70	112.23	111.14	920
2026-02-05	115.50	115.50	108.24	114.40	113.29	144
2026-02-04	110.71	114.97	110.71	114.47	113.36	37
2026-02-03	108.75	112.00	108.61	111.45	110.37	389
2026-02-02	104.55	106.34	103.97	106.34	105.31	43
2026-01-30	103.12	104.60	102.97	103.03	102.03	18
2026-01-29	103.25	105.06	102.95	103.78	102.77	3,457
2026-01-28	103.30	104.48	102.96	103.87	102.86	103
2026-01-27	105.57	105.57	103.53	104.07	103.06	2
2026-01-26	103.11	104.96	103.11	104.41	103.40	4
2026-01-23	102.34	103.12	101.97	103.12	102.12	34
2026-01-22	104.54	104.54	103.37	103.41	102.41	6
2026-01-21	102.13	102.43	101.23	102.14	101.15	5,287
2026-01-20	103.25	104.30	101.88	101.88	100.89	865
2026-01-16	104.06	105.14	104.06	105.14	104.12	2
2026-01-15	104.59	104.99	103.31	104.59	103.57	50

← NewerPage 3 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.