Crown Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 113.12 | 115.00 | 113.12 | 115.00 | 115.00 | 798 |
| 2026-10-15 | 112.57 | 114.10 | 111.50 | 113.49 | 113.49 | 326 |
| 2026-10-14 | 109.75 | 109.84 | 109.47 | 109.47 | 109.47 | 3 |
| 2026-10-13 | 108.82 | 109.07 | 108.82 | 109.07 | 109.07 | 1,313 |
| 2026-10-12 | 109.76 | 110.00 | 107.28 | 110.00 | 110.00 | 1,132 |
| 2026-10-09 | 107.34 | 108.18 | 107.34 | 108.10 | 108.10 | 12 |
| 2026-10-08 | 107.63 | 108.44 | 107.07 | 108.44 | 108.44 | 102 |
| 2026-10-07 | 109.96 | 109.96 | 106.35 | 107.27 | 107.27 | 3 |
| 2026-10-05 | 106.05 | 107.42 | 105.39 | 105.53 | 105.53 | 592 |
| 2026-10-02 | 106.13 | 106.65 | 105.94 | 106.65 | 106.65 | 7 |
| 2026-10-01 | 104.80 | 107.23 | 103.94 | 104.58 | 104.58 | 496 |
| 2026-09-30 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 3 |
| 2026-09-29 | 108.17 | 108.17 | 106.40 | 106.40 | 106.40 | 329 |
| 2026-09-28 | 108.06 | 108.91 | 107.38 | 108.12 | 108.12 | 1,161 |
| 2026-09-25 | 105.57 | 106.56 | 105.57 | 106.55 | 106.55 | 4 |
| 2026-09-24 | 110.00 | 110.00 | 106.25 | 106.25 | 106.25 | 102 |
| 2026-09-23 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 2 |
| 2026-09-22 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 5 |
| 2026-09-21 | 108.11 | 111.04 | 108.11 | 108.89 | 108.89 | 281 |
Page 1 of 1 · 19 trading days
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.