Crown Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 89.595 | 89.610 | 89.570 | 89.570 | 87.513 | 10 |
| 2024-08-21 | 88.580 | 88.580 | 88.322 | 88.322 | 86.293 | 205 |
| 2024-08-19 | 86.780 | 88.680 | 86.780 | 88.530 | 86.497 | 6 |
| 2024-08-16 | 87.600 | 87.844 | 87.260 | 87.714 | 85.699 | 61 |
| 2024-08-15 | 87.340 | 87.670 | 86.988 | 87.670 | 85.656 | 7 |
| 2024-08-14 | 87.120 | 87.120 | 86.240 | 86.260 | 84.034 | 5 |
| 2024-08-13 | 86.309 | 86.590 | 86.309 | 86.590 | 84.356 | 6 |
| 2024-08-12 | 85.160 | 85.160 | 85.160 | 85.160 | 82.962 | 102 |
| 2024-08-08 | 86.041 | 86.041 | 86.041 | 86.041 | 83.821 | 2 |
| 2024-08-07 | 86.351 | 86.772 | 86.346 | 86.700 | 84.463 | 96 |
| 2024-08-06 | 85.860 | 86.140 | 85.852 | 86.140 | 83.918 | 68 |
| 2024-08-05 | 86.580 | 86.580 | 83.890 | 83.890 | 81.726 | 270 |
| 2024-08-02 | 86.305 | 86.849 | 85.915 | 86.260 | 84.034 | 245 |
| 2024-08-01 | 89.380 | 89.380 | 87.195 | 87.202 | 84.952 | 208 |
| 2024-07-31 | 87.240 | 89.080 | 87.240 | 89.080 | 86.782 | 40 |
| 2024-07-30 | 87.088 | 87.088 | 87.088 | 87.088 | 84.841 | 8 |
| 2024-07-29 | 87.010 | 87.030 | 86.760 | 86.760 | 84.522 | 4 |
| 2024-07-26 | 85.820 | 86.637 | 85.820 | 86.637 | 84.402 | 14 |
| 2024-07-25 | 85.700 | 86.450 | 85.005 | 85.005 | 82.812 | 131 |
| 2024-07-24 | 84.540 | 84.800 | 84.245 | 84.245 | 82.071 | 397 |
| 2024-07-23 | 85.789 | 85.789 | 84.065 | 84.170 | 81.998 | 630 |
| 2024-07-22 | 77.030 | 77.280 | 76.830 | 77.220 | 75.228 | 1,310 |
| 2024-07-19 | 78.400 | 78.400 | 76.454 | 77.000 | 75.013 | 39 |
| 2024-07-18 | 77.600 | 78.950 | 77.600 | 78.850 | 76.816 | 123 |
| 2024-07-17 | 77.656 | 77.720 | 77.656 | 77.720 | 75.715 | 163 |
| 2024-07-15 | 75.808 | 77.130 | 75.808 | 76.438 | 74.466 | 509 |
| 2024-07-12 | 75.929 | 76.310 | 75.929 | 76.310 | 74.341 | 41 |
| 2024-07-11 | 74.940 | 75.340 | 73.930 | 74.214 | 72.299 | 250 |
| 2024-07-10 | 72.402 | 72.402 | 71.980 | 71.980 | 70.123 | 54 |
| 2024-07-09 | 71.680 | 72.870 | 71.680 | 72.520 | 70.649 | 28 |
| 2024-07-08 | 72.680 | 73.300 | 72.430 | 73.300 | 71.409 | 18 |
| 2024-07-05 | 71.780 | 72.480 | 71.640 | 71.640 | 69.792 | 4 |
| 2024-07-03 | 73.900 | 73.900 | 72.892 | 72.892 | 71.011 | 25 |
| 2024-07-02 | 73.020 | 73.020 | 72.460 | 72.460 | 70.590 | 3 |
| 2024-07-01 | 73.730 | 73.740 | 73.610 | 73.610 | 71.711 | 18 |
| 2024-06-28 | 76.520 | 76.762 | 74.670 | 74.670 | 72.743 | 205 |
| 2024-06-27 | 76.500 | 76.763 | 76.412 | 76.412 | 74.440 | 120 |
| 2024-06-26 | 77.796 | 77.857 | 77.085 | 77.085 | 75.096 | 365 |
| 2024-06-25 | 79.180 | 79.180 | 79.180 | 79.180 | 77.137 | 5 |
| 2024-06-24 | 78.140 | 78.140 | 78.140 | 78.140 | 76.124 | 1 |
| 2024-06-21 | 76.570 | 76.570 | 76.570 | 76.570 | 74.594 | 1 |
| 2024-06-20 | 76.400 | 77.647 | 76.400 | 77.647 | 75.644 | 5 |
| 2024-06-18 | 77.900 | 77.900 | 77.900 | 77.900 | 75.890 | 7 |
| 2024-06-17 | 77.870 | 77.870 | 77.870 | 77.870 | 75.861 | 3 |
| 2024-06-14 | 78.341 | 78.369 | 78.341 | 78.369 | 76.347 | 49 |
| 2024-06-13 | 80.233 | 80.233 | 79.383 | 79.383 | 77.335 | 41 |
| 2024-06-12 | 80.520 | 81.500 | 80.414 | 80.530 | 78.209 | 265 |
| 2024-06-11 | 81.010 | 81.098 | 81.000 | 81.000 | 78.665 | 957 |
| 2024-06-03 | 84.170 | 84.180 | 83.460 | 83.460 | 81.054 | 2 |
| 2024-05-31 | 82.520 | 82.520 | 82.520 | 82.520 | 80.141 | 3 |
| 2024-05-28 | 83.410 | 83.410 | 83.140 | 83.140 | 80.743 | 9 |
| 2024-05-24 | 84.110 | 84.110 | 83.820 | 83.820 | 81.404 | 3 |
| 2024-05-23 | 85.000 | 85.000 | 82.870 | 82.870 | 80.481 | 57 |
| 2024-05-22 | 84.940 | 85.060 | 84.940 | 85.060 | 82.608 | 2 |
| 2024-05-20 | 85.300 | 85.300 | 85.300 | 85.300 | 82.841 | 2 |
| 2024-05-17 | 84.350 | 84.350 | 84.350 | 84.350 | 81.919 | 6 |
| 2024-05-16 | 84.020 | 85.066 | 84.020 | 85.066 | 82.614 | 13 |
| 2024-05-15 | 84.260 | 84.825 | 84.260 | 84.310 | 81.880 | 23 |
| 2024-05-14 | 84.470 | 84.470 | 84.110 | 84.110 | 81.686 | 4 |
| 2024-05-13 | 84.030 | 84.420 | 83.990 | 84.010 | 81.588 | 1,154 |
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.