Crown Holdings Inc. historical data

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

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
2025-10-17	92.320	92.500	91.550	92.500	91.360	48
2025-10-16	90.920	92.960	90.920	92.880	91.735	320
2025-10-14	89.521	90.793	88.710	90.793	89.674	19
2025-10-13	91.330	91.480	91.330	91.480	90.353	2
2025-10-10	91.280	91.380	91.173	91.380	90.254	97
2025-10-09	92.080	92.080	92.080	92.080	90.945	8

← NewerPage 4 of 14 · 837 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.