Crown Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 104.01 | 104.25 | 103.77 | 104.25 | 103.24 | 19 |
| 2026-01-13 | 105.42 | 105.42 | 103.50 | 103.50 | 102.49 | 24 |
| 2026-01-12 | 104.49 | 105.44 | 103.73 | 104.41 | 103.40 | 12 |
| 2026-01-09 | 103.43 | 104.67 | 102.62 | 104.49 | 103.48 | 646 |
| 2026-01-08 | 100.59 | 102.87 | 99.920 | 102.87 | 101.87 | 406 |
| 2026-01-07 | 103.72 | 103.72 | 101.61 | 101.61 | 100.62 | 597 |
| 2026-01-06 | 106.78 | 106.78 | 105.04 | 105.04 | 104.02 | 32 |
| 2026-01-05 | 103.75 | 104.85 | 102.98 | 104.18 | 103.17 | 657 |
| 2026-01-02 | 101.58 | 104.32 | 101.58 | 104.32 | 103.31 | 3 |
| 2025-12-31 | 102.83 | 104.12 | 102.83 | 102.83 | 101.83 | 6 |
| 2025-12-29 | 102.28 | 102.28 | 102.28 | 102.28 | 101.29 | 4 |
| 2025-12-24 | 102.70 | 102.94 | 102.67 | 102.94 | 101.94 | 12 |
| 2025-12-23 | 102.45 | 102.45 | 102.45 | 102.45 | 101.46 | 3 |
| 2025-12-22 | 104.01 | 104.01 | 102.25 | 102.25 | 101.26 | 5 |
| 2025-12-19 | 102.71 | 102.93 | 102.71 | 102.93 | 101.93 | 27 |
| 2025-12-18 | 104.51 | 104.51 | 104.13 | 104.15 | 103.14 | 85 |
| 2025-12-17 | 103.77 | 103.77 | 103.77 | 103.77 | 102.76 | 3 |
| 2025-12-16 | 102.26 | 102.26 | 100.40 | 101.26 | 100.28 | 110 |
| 2025-12-15 | 98.050 | 98.990 | 98.050 | 98.820 | 97.861 | 117 |
| 2025-12-12 | 96.700 | 96.920 | 96.700 | 96.920 | 95.979 | 3 |
| 2025-12-11 | 94.840 | 95.900 | 94.840 | 95.900 | 94.969 | 2 |
| 2025-12-09 | 95.380 | 95.380 | 94.230 | 94.529 | 93.611 | 2,693 |
| 2025-12-08 | 97.590 | 97.820 | 95.910 | 96.037 | 95.104 | 586 |
| 2025-12-04 | 98.941 | 99.004 | 98.892 | 98.892 | 97.931 | 185 |
| 2025-12-03 | 99.499 | 99.499 | 98.500 | 98.634 | 97.677 | 114 |
| 2025-12-02 | 97.950 | 97.950 | 97.950 | 97.950 | 96.999 | 107 |
| 2025-12-01 | 96.955 | 98.067 | 96.955 | 98.067 | 97.115 | 99 |
| 2025-11-28 | 97.850 | 98.080 | 97.150 | 97.715 | 96.766 | 2,171 |
| 2025-11-26 | 97.520 | 97.520 | 97.520 | 97.520 | 96.573 | 8 |
| 2025-11-25 | 96.660 | 97.030 | 96.660 | 97.030 | 96.088 | 53 |
| 2025-11-24 | 95.255 | 95.970 | 95.255 | 95.970 | 95.038 | 97 |
| 2025-11-21 | 96.950 | 96.950 | 96.420 | 96.950 | 96.009 | 7 |
| 2025-11-20 | 96.000 | 96.000 | 96.000 | 96.000 | 95.068 | 19 |
| 2025-11-19 | 96.440 | 96.440 | 94.045 | 94.045 | 93.132 | 26 |
| 2025-11-18 | 94.250 | 95.065 | 94.250 | 95.065 | 94.143 | 170 |
| 2025-11-17 | 96.620 | 97.610 | 95.470 | 96.209 | 95.275 | 111 |
| 2025-11-13 | 97.980 | 102.08 | 97.980 | 101.52 | 100.54 | 364 |
| 2025-11-12 | 99.275 | 100.34 | 99.112 | 99.897 | 98.927 | 302 |
| 2025-11-11 | 98.420 | 100.37 | 98.420 | 100.37 | 99.396 | 18 |
| 2025-11-10 | 99.050 | 99.760 | 98.292 | 99.115 | 98.153 | 644 |
| 2025-11-07 | 96.680 | 96.680 | 96.680 | 96.680 | 95.741 | 14 |
| 2025-11-06 | 100.00 | 100.00 | 96.550 | 96.550 | 95.613 | 126 |
| 2025-11-05 | 99.010 | 99.010 | 98.650 | 98.650 | 97.692 | 40 |
| 2025-11-04 | 98.580 | 98.580 | 98.430 | 98.430 | 97.217 | 7 |
| 2025-11-03 | 97.540 | 97.540 | 97.540 | 97.540 | 96.338 | 1 |
| 2025-10-30 | 95.095 | 95.095 | 94.940 | 94.940 | 93.770 | 103 |
| 2025-10-29 | 96.929 | 96.929 | 96.929 | 96.929 | 95.735 | 3 |
| 2025-10-28 | 98.435 | 98.435 | 98.435 | 98.435 | 97.221 | 2 |
| 2025-10-27 | 99.410 | 99.410 | 98.580 | 98.580 | 97.365 | 25 |
| 2025-10-24 | 98.970 | 99.183 | 97.910 | 99.183 | 97.960 | 3 |
| 2025-10-23 | 99.500 | 99.500 | 99.500 | 99.500 | 98.274 | 1 |
| 2025-10-22 | 100.09 | 100.09 | 99.100 | 99.466 | 98.240 | 39 |
| 2025-10-21 | 102.00 | 103.42 | 97.500 | 98.910 | 97.691 | 972 |
| 2025-10-20 | 95.000 | 95.000 | 93.780 | 93.780 | 92.624 | 35 |
← NewerPage 4 of 4 · 234 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.