Crown Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 93.700 | 93.700 | 92.330 | 92.330 | 90.452 | 293 |
| 2024-11-27 | 93.195 | 93.517 | 93.061 | 93.061 | 91.169 | 284 |
| 2024-11-26 | 91.960 | 93.000 | 91.485 | 92.220 | 90.345 | 975 |
| 2024-11-25 | 93.620 | 93.620 | 92.740 | 92.740 | 90.854 | 192 |
| 2024-11-22 | 92.207 | 92.207 | 92.207 | 92.207 | 90.332 | 32 |
| 2024-11-21 | 90.061 | 90.832 | 89.660 | 90.832 | 88.985 | 931 |
| 2024-11-20 | 89.556 | 89.893 | 89.550 | 89.840 | 88.013 | 76 |
| 2024-11-19 | 88.460 | 89.353 | 88.460 | 89.353 | 87.536 | 261 |
| 2024-11-18 | 90.350 | 90.590 | 89.380 | 89.917 | 88.089 | 506 |
| 2024-11-15 | 89.715 | 90.244 | 89.540 | 89.880 | 88.052 | 188 |
| 2024-11-14 | 91.740 | 91.880 | 89.920 | 90.090 | 88.258 | 321 |
| 2024-11-13 | 93.260 | 94.380 | 92.940 | 92.940 | 90.805 | 61 |
| 2024-11-12 | 94.680 | 94.680 | 93.601 | 93.601 | 91.451 | 293 |
| 2024-11-11 | 93.490 | 94.430 | 93.350 | 93.740 | 91.587 | 18 |
| 2024-11-08 | 92.911 | 93.313 | 92.911 | 93.313 | 91.170 | 144 |
| 2024-11-07 | 94.335 | 94.390 | 93.354 | 93.354 | 91.210 | 549 |
| 2024-11-06 | 96.730 | 96.730 | 92.470 | 93.505 | 91.357 | 495 |
| 2024-11-05 | 92.510 | 93.765 | 92.510 | 93.654 | 91.503 | 270 |
| 2024-11-04 | 94.020 | 94.140 | 93.722 | 93.722 | 91.569 | 33 |
| 2024-11-01 | 93.442 | 93.442 | 93.340 | 93.340 | 91.196 | 19 |
| 2024-10-31 | 94.333 | 94.333 | 94.333 | 94.333 | 92.166 | 2 |
| 2024-10-29 | 94.680 | 94.680 | 94.680 | 94.680 | 92.505 | 7 |
| 2024-10-28 | 94.490 | 94.640 | 94.490 | 94.640 | 92.466 | 401 |
| 2024-10-25 | 95.880 | 95.880 | 94.502 | 94.502 | 92.331 | 24 |
| 2024-10-24 | 95.580 | 95.630 | 95.340 | 95.630 | 93.433 | 1 |
| 2024-10-23 | 96.154 | 96.154 | 95.825 | 95.825 | 93.624 | 115 |
| 2024-10-22 | 96.510 | 96.510 | 95.780 | 96.050 | 93.844 | 12 |
| 2024-10-21 | 97.385 | 97.385 | 96.490 | 96.730 | 94.508 | 110 |
| 2024-10-18 | 94.000 | 98.000 | 94.000 | 97.668 | 95.425 | 694 |
| 2024-10-17 | 93.940 | 94.210 | 93.845 | 93.845 | 91.689 | 101 |
| 2024-10-16 | 94.310 | 94.960 | 93.930 | 94.960 | 92.779 | 8 |
| 2024-10-15 | 93.770 | 94.100 | 93.320 | 94.070 | 91.909 | 6 |
| 2024-10-14 | 93.126 | 94.050 | 91.950 | 93.840 | 91.685 | 87 |
| 2024-10-11 | 92.298 | 92.360 | 92.266 | 92.360 | 90.239 | 24 |
| 2024-10-10 | 92.215 | 92.260 | 91.232 | 91.232 | 89.136 | 248 |
| 2024-10-09 | 91.780 | 92.880 | 91.780 | 92.720 | 90.590 | 231 |
| 2024-10-08 | 92.090 | 92.090 | 91.630 | 91.850 | 89.740 | 2 |
| 2024-10-07 | 93.470 | 93.470 | 91.880 | 91.880 | 89.770 | 25 |
| 2024-10-02 | 95.810 | 96.130 | 94.930 | 94.940 | 92.759 | 6 |
| 2024-09-30 | 94.980 | 95.410 | 94.980 | 95.410 | 93.218 | 1 |
| 2024-09-27 | 95.670 | 95.670 | 94.995 | 94.995 | 92.813 | 120 |
| 2024-09-26 | 94.962 | 94.962 | 94.961 | 94.961 | 92.780 | 116 |
| 2024-09-25 | 96.870 | 96.870 | 94.700 | 94.700 | 92.525 | 246 |
| 2024-09-24 | 96.140 | 96.240 | 95.680 | 95.680 | 93.482 | 180 |
| 2024-09-23 | 94.350 | 95.085 | 94.350 | 95.085 | 92.901 | 7 |
| 2024-09-20 | 93.535 | 93.720 | 93.260 | 93.720 | 91.567 | 5 |
| 2024-09-19 | 94.000 | 94.050 | 93.610 | 94.050 | 91.890 | 319 |
| 2024-09-16 | 91.850 | 91.962 | 91.850 | 91.962 | 89.850 | 7 |
| 2024-09-13 | 91.355 | 91.355 | 91.260 | 91.260 | 89.164 | 91 |
| 2024-09-12 | 89.880 | 89.880 | 89.880 | 89.880 | 87.816 | 1 |
| 2024-09-11 | 88.430 | 88.430 | 88.430 | 88.430 | 86.399 | 10 |
| 2024-09-10 | 90.770 | 90.770 | 90.770 | 90.770 | 88.685 | 2 |
| 2024-09-09 | 91.343 | 91.900 | 91.343 | 91.900 | 89.789 | 8 |
| 2024-09-06 | 91.985 | 91.985 | 91.465 | 91.590 | 89.486 | 279 |
| 2024-09-04 | 90.988 | 91.240 | 90.340 | 90.340 | 88.265 | 25 |
| 2024-09-03 | 90.430 | 90.430 | 89.540 | 90.220 | 88.148 | 12 |
| 2024-08-30 | 90.230 | 90.230 | 89.740 | 90.050 | 87.982 | 2 |
| 2024-08-29 | 88.743 | 88.743 | 88.560 | 88.560 | 86.526 | 79 |
| 2024-08-28 | 89.354 | 89.354 | 89.354 | 89.354 | 87.301 | 115 |
| 2024-08-23 | 90.060 | 90.350 | 89.421 | 89.421 | 87.367 | 109 |
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.