Crown Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-11	91.070	91.070	89.760	89.760	87.935	81
2025-03-10	93.440	93.500	91.170	91.185	89.331	455
2025-03-07	90.185	90.250	90.121	90.121	88.288	64
2025-03-06	88.597	88.597	88.350	88.350	86.553	98
2025-03-04	86.988	86.988	86.988	86.988	85.219	15
2025-03-03	90.420	90.420	89.586	89.586	87.765	50
2025-02-28	88.640	89.060	88.410	88.460	86.661	104
2025-02-27	88.530	88.530	87.740	87.920	86.132	11
2025-02-25	87.660	87.740	87.510	87.740	85.956	25
2025-02-24	87.255	87.630	87.225	87.410	85.633	3
2025-02-21	88.380	89.000	86.935	87.460	85.682	30,470
2025-02-20	88.520	88.520	88.520	88.520	86.720	11
2025-02-18	88.060	89.390	87.910	89.170	87.357	220
2025-02-14	88.380	88.480	88.380	88.480	86.681	2
2025-02-13	88.330	88.420	88.140	88.140	86.348	30
2025-02-12	87.700	88.680	87.700	88.680	86.877	256
2025-02-11	89.405	89.480	89.150	89.480	87.661	28
2025-02-10	88.640	88.790	88.640	88.790	86.985	3
2025-02-07	88.000	88.000	88.000	88.000	86.211	42
2025-02-06	90.910	90.910	85.690	87.210	85.437	1,682
2025-02-05	86.040	86.483	85.440	86.483	84.724	8
2025-02-04	86.260	86.260	85.130	85.650	83.908	112
2025-01-31	88.350	89.150	88.350	89.110	87.298	192
2025-01-30	87.880	88.270	87.880	88.270	86.475	2
2025-01-29	88.883	88.883	88.754	88.754	86.949	69
2025-01-28	89.180	89.400	88.880	89.400	87.582	200
2025-01-27	88.790	89.415	88.790	89.400	87.582	197
2025-01-24	89.090	89.090	88.279	88.279	86.484	311
2025-01-23	86.836	88.310	86.809	88.310	86.514	130
2025-01-22	86.414	87.040	86.335	86.960	85.192	250
2025-01-21	85.760	87.103	85.550	86.910	85.143	1,493
2025-01-17	86.000	86.170	85.867	85.965	84.217	392
2025-01-16	84.990	84.990	84.796	84.796	83.072	124
2025-01-15	85.000	85.150	84.360	84.940	83.213	19
2025-01-14	82.600	82.600	82.370	82.450	80.773	1
2025-01-13	80.740	80.770	79.010	80.470	78.834	106
2025-01-10	79.131	79.450	78.532	78.532	76.935	226
2025-01-08	80.270	80.270	79.030	79.390	77.776	296
2025-01-06	81.230	81.870	80.290	81.600	79.941	36
2025-01-03	80.960	81.682	80.523	81.090	79.441	472
2025-01-02	83.173	83.270	81.571	81.571	79.912	320
2024-12-31	82.150	82.540	82.150	82.540	80.862	5
2024-12-30	81.871	81.871	81.605	81.605	79.946	118
2024-12-27	83.380	83.750	82.000	83.570	81.871	1
2024-12-24	83.520	83.605	82.850	83.605	81.905	2
2024-12-23	82.250	83.030	82.250	82.840	81.156	16
2024-12-19	82.590	83.195	82.288	82.372	80.697	198
2024-12-18	85.239	85.531	84.330	84.330	82.615	567
2024-12-17	86.360	86.360	85.310	85.310	83.575	10
2024-12-16	87.950	87.950	87.166	87.166	85.393	2
2024-12-13	88.370	88.370	87.601	87.967	86.179	48
2024-12-12	88.333	88.434	87.845	88.220	86.426	122
2024-12-11	87.690	88.128	87.608	87.967	86.179	342
2024-12-10	87.000	88.490	87.000	88.190	86.397	408
2024-12-09	89.310	89.310	88.160	88.740	86.936	2
2024-12-06	90.800	90.800	89.138	89.138	87.326	208
2024-12-05	91.933	92.230	88.250	88.715	86.911	1,662
2024-12-04	91.293	92.750	91.127	92.750	90.864	1,325
2024-12-03	92.327	92.420	91.800	92.024	90.152	202
2024-12-02	92.280	92.280	91.280	92.260	90.384	170

← NewerPage 7 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.