Crown Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-08	92.840	92.840	91.850	92.350	91.212	48
2025-10-07	93.420	93.420	92.007	92.007	90.873	8
2025-10-06	95.610	95.610	95.480	95.520	94.343	2
2025-10-03	96.550	96.635	96.300	96.300	95.113	3,612
2025-10-02	96.983	96.983	96.983	96.983	95.788	5
2025-09-30	96.110	96.110	95.920	95.920	94.738	254
2025-09-29	96.755	96.755	96.755	96.755	95.563	3
2025-09-26	95.400	95.400	95.400	95.400	94.224	3
2025-09-25	96.140	96.250	95.005	95.005	93.834	114
2025-09-24	94.724	95.858	94.220	95.858	94.677	210
2025-09-22	95.020	95.020	95.020	95.020	93.849	2
2025-09-19	94.810	94.810	94.810	94.810	93.642	1
2025-09-17	95.999	96.180	95.970	95.970	94.787	141
2025-09-16	95.175	95.175	94.820	95.175	94.002	4
2025-09-15	96.500	96.700	96.500	96.700	95.508	8
2025-09-11	95.530	96.130	95.430	96.130	94.945	236
2025-09-10	94.540	94.901	93.540	93.840	92.683	74
2025-09-09	94.360	94.360	94.087	94.220	93.059	49
2025-09-08	93.960	94.150	93.138	93.138	91.990	267
2025-09-05	93.450	94.970	93.450	93.634	92.480	161
2025-09-04	92.000	93.350	91.720	92.020	90.886	1,111
2025-09-03	95.227	95.227	92.457	92.457	91.318	50
2025-09-02	98.745	98.745	98.510	98.725	97.508	1,372
2025-08-29	100.96	100.96	99.333	99.333	98.109	6
2025-08-28	100.46	100.78	99.430	99.589	98.362	51
2025-08-27	100.99	100.99	100.99	100.99	99.745	6
2025-08-26	100.40	100.55	100.40	100.55	99.311	104
2025-08-22	101.45	101.45	101.45	101.45	100.20	2
2025-08-21	100.72	100.72	99.250	99.250	98.027	8,205
2025-08-20	100.72	100.72	100.72	100.72	99.474	252
2025-08-19	100.03	100.03	100.03	100.03	98.797	39
2025-08-18	100.22	100.91	100.22	100.52	99.276	98
2025-08-14	101.76	101.76	101.36	101.36	100.11	17
2025-08-13	101.50	102.38	101.45	101.45	100.20	2,220
2025-08-12	100.75	100.75	100.49	100.49	99.250	18
2025-08-11	100.49	100.49	100.49	100.49	99.252	2
2025-08-07	99.615	99.615	99.595	99.595	98.368	12
2025-08-06	98.615	98.780	98.615	98.780	97.306	338
2025-08-05	99.040	99.040	97.740	98.108	96.644	14
2025-08-04	97.960	98.000	97.705	97.705	96.247	509
2025-08-01	97.870	99.350	97.870	98.125	96.661	7
2025-07-31	99.378	99.378	99.378	99.378	97.895	196
2025-07-30	101.10	101.10	99.370	100.00	98.508	509
2025-07-29	101.42	101.42	100.82	100.82	99.317	34
2025-07-28	104.37	104.37	101.38	101.38	99.862	60
2025-07-25	103.27	103.27	103.23	103.27	101.72	71
2025-07-24	106.01	106.01	104.85	104.85	103.29	141
2025-07-22	105.50	107.18	102.15	106.88	105.28	244
2025-07-21	106.72	106.75	105.16	105.93	104.35	154
2025-07-18	107.50	107.50	105.50	105.79	104.21	10
2025-07-17	106.00	106.74	105.25	106.66	105.07	59
2025-07-16	105.53	106.40	105.18	106.40	104.81	140
2025-07-14	106.32	107.19	106.32	107.19	105.59	2
2025-07-11	107.00	107.00	106.64	106.67	105.08	6
2025-07-10	107.80	108.83	107.80	108.31	106.69	10
2025-07-09	109.48	109.48	107.20	107.20	105.60	43
2025-07-08	108.55	108.92	108.55	108.92	107.29	5
2025-07-07	108.36	109.00	107.67	107.67	106.06	7
2025-07-03	107.75	107.79	106.65	107.79	106.18	25
2025-07-02	104.74	106.11	104.74	106.11	104.52	8

← NewerPage 5 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.