Crown Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 102.21 | 105.58 | 102.21 | 105.31 | 103.74 | 2,012 |
| 2025-06-30 | 102.97 | 103.70 | 102.35 | 102.94 | 101.40 | 124 |
| 2025-06-27 | 104.97 | 104.97 | 103.84 | 103.92 | 102.37 | 4 |
| 2025-06-26 | 104.99 | 105.30 | 104.09 | 104.64 | 103.08 | 12 |
| 2025-06-25 | 103.88 | 104.35 | 103.57 | 103.85 | 102.30 | 126 |
| 2025-06-24 | 105.24 | 105.24 | 103.84 | 104.93 | 103.36 | 7 |
| 2025-06-23 | 102.78 | 104.15 | 102.70 | 103.02 | 101.49 | 86 |
| 2025-06-20 | 105.77 | 105.77 | 102.79 | 103.49 | 101.95 | 141 |
| 2025-06-18 | 100.49 | 103.37 | 100.49 | 103.30 | 101.76 | 87 |
| 2025-06-17 | 101.16 | 101.39 | 101.16 | 101.39 | 99.877 | 46 |
| 2025-06-16 | 101.46 | 101.66 | 101.46 | 101.66 | 100.14 | 11 |
| 2025-06-12 | 100.17 | 101.21 | 98.900 | 101.21 | 99.700 | 203 |
| 2025-06-11 | 100.52 | 100.52 | 99.588 | 100.21 | 98.715 | 323 |
| 2025-06-10 | 101.19 | 101.19 | 101.13 | 101.19 | 99.680 | 46 |
| 2025-06-09 | 100.50 | 100.73 | 100.46 | 100.51 | 99.010 | 52 |
| 2025-06-06 | 99.450 | 99.450 | 99.450 | 99.450 | 97.966 | 18 |
| 2025-06-05 | 98.500 | 98.500 | 98.500 | 98.500 | 97.030 | 157 |
| 2025-06-03 | 96.865 | 97.335 | 96.865 | 97.335 | 95.882 | 2,884 |
| 2025-06-02 | 96.940 | 98.177 | 96.940 | 97.250 | 95.799 | 10 |
| 2025-05-29 | 97.970 | 97.970 | 97.970 | 97.970 | 96.508 | 4 |
| 2025-05-28 | 98.910 | 98.910 | 97.720 | 97.720 | 96.262 | 92 |
| 2025-05-27 | 97.800 | 98.425 | 97.800 | 98.425 | 96.956 | 21 |
| 2025-05-23 | 97.374 | 97.374 | 97.374 | 97.374 | 95.921 | 21 |
| 2025-05-21 | 98.210 | 98.215 | 97.770 | 97.770 | 96.311 | 13 |
| 2025-05-20 | 99.907 | 99.907 | 99.907 | 99.907 | 98.416 | 3 |
| 2025-05-19 | 97.890 | 97.890 | 97.890 | 97.890 | 96.429 | 3 |
| 2025-05-15 | 100.00 | 100.00 | 98.750 | 98.750 | 97.276 | 4 |
| 2025-05-14 | 99.640 | 99.717 | 99.640 | 99.717 | 98.229 | 6 |
| 2025-05-12 | 98.385 | 98.385 | 98.385 | 98.385 | 96.664 | 15 |
| 2025-05-08 | 97.187 | 97.187 | 97.187 | 97.187 | 95.487 | 9 |
| 2025-05-07 | 97.700 | 98.020 | 97.700 | 98.020 | 96.305 | 1 |
| 2025-05-06 | 97.460 | 98.000 | 97.110 | 97.312 | 95.610 | 5 |
| 2025-05-02 | 97.500 | 97.500 | 96.642 | 96.990 | 95.293 | 202 |
| 2025-05-01 | 95.020 | 96.620 | 95.020 | 96.620 | 94.930 | 1 |
| 2025-04-30 | 97.110 | 98.070 | 95.660 | 96.520 | 94.832 | 24 |
| 2025-04-29 | 96.393 | 96.850 | 93.500 | 96.850 | 95.156 | 388 |
| 2025-04-25 | 89.395 | 89.395 | 89.395 | 89.395 | 87.831 | 34 |
| 2025-04-24 | 87.985 | 89.590 | 87.985 | 89.550 | 87.984 | 151 |
| 2025-04-17 | 84.920 | 85.410 | 84.845 | 85.410 | 83.916 | 5 |
| 2025-04-14 | 84.915 | 86.235 | 84.915 | 85.645 | 84.147 | 807 |
| 2025-04-11 | 81.710 | 81.710 | 81.710 | 81.710 | 80.281 | 6 |
| 2025-04-10 | 82.622 | 82.720 | 81.165 | 81.165 | 79.745 | 153 |
| 2025-04-09 | 77.770 | 77.786 | 77.770 | 77.779 | 76.419 | 4 |
| 2025-04-08 | 78.970 | 78.970 | 78.970 | 78.970 | 77.589 | 4 |
| 2025-04-07 | 80.800 | 81.690 | 80.344 | 80.344 | 78.938 | 15 |
| 2025-04-04 | 84.172 | 84.172 | 84.172 | 84.172 | 82.699 | 5 |
| 2025-04-03 | 86.680 | 86.796 | 86.680 | 86.796 | 85.278 | 695 |
| 2025-04-02 | 90.178 | 90.178 | 90.178 | 90.178 | 88.601 | 2 |
| 2025-04-01 | 89.340 | 90.280 | 89.340 | 89.681 | 88.112 | 3 |
| 2025-03-31 | 88.990 | 88.990 | 88.612 | 88.612 | 87.062 | 2 |
| 2025-03-27 | 89.030 | 89.976 | 89.030 | 89.895 | 88.323 | 210 |
| 2025-03-26 | 87.120 | 87.905 | 87.120 | 87.905 | 86.367 | 7 |
| 2025-03-25 | 87.875 | 87.875 | 87.875 | 87.875 | 86.338 | 63 |
| 2025-03-24 | 87.890 | 88.190 | 87.600 | 87.600 | 86.068 | 323 |
| 2025-03-21 | 89.090 | 89.090 | 87.650 | 87.860 | 86.323 | 32 |
| 2025-03-20 | 88.970 | 88.970 | 88.970 | 88.970 | 87.414 | 2 |
| 2025-03-19 | 90.140 | 90.360 | 89.680 | 90.146 | 88.569 | 30 |
| 2025-03-17 | 88.840 | 90.000 | 88.840 | 89.870 | 88.043 | 51 |
| 2025-03-14 | 88.060 | 88.060 | 88.060 | 88.060 | 86.269 | 12 |
| 2025-03-13 | 87.485 | 88.430 | 86.920 | 86.920 | 85.153 | 24 |
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.