Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	105.66	105.66	105.20	105.20	-	-0.77%	-
Mar 16, 2026	105.81	106.02	105.81	106.02	105.67	2.66%	4
Mar 13, 2026	103.27	103.27	103.27	103.27	102.93	-1.15%	2
Mar 12, 2026	104.24	104.48	104.24	104.47	104.13	0.58%	2
Mar 11, 2026	103.87	103.87	103.87	103.87	103.53	-0.71%	3
Mar 10, 2026	104.31	104.61	104.31	104.61	104.26	0.62%	5
Mar 9, 2026	105.21	105.21	103.87	103.97	103.62	-2.47%	109
Mar 6, 2026	107.31	107.31	106.00	106.60	106.25	-0.97%	7
Mar 5, 2026	109.83	110.19	107.64	107.64	107.29	-2.61%	433
Mar 4, 2026	113.93	113.93	109.49	110.53	110.17	-1.05%	845
Mar 3, 2026	111.01	111.70	111.01	111.70	111.33	-1.71%	723
Mar 2, 2026	112.61	116.85	112.61	113.64	113.26	-1.29%	142
Feb 27, 2026	115.00	116.01	111.92	115.13	114.75	0.46%	236
Feb 26, 2026	114.77	115.67	114.60	114.60	114.22	0.92%	24
Feb 25, 2026	114.88	114.88	112.60	113.55	113.18	-1.34%	139
Feb 24, 2026	116.16	117.03	115.10	115.10	114.72	0.28%	432
Feb 23, 2026	113.90	115.99	111.89	114.78	114.40	1.22%	52
Feb 20, 2026	113.70	113.70	113.24	113.40	113.03	0.52%	43
Feb 19, 2026	112.86	114.31	112.81	112.81	112.44	1.06%	958
Feb 18, 2026	110.23	111.63	110.23	111.63	111.26	1.47%	6
Feb 17, 2026	109.22	111.94	109.22	110.01	109.65	0.63%	20
Feb 13, 2026	111.05	111.05	109.32	109.32	108.96	-1.27%	82
Feb 12, 2026	111.66	112.00	110.73	110.73	110.36	-0.28%	891
Feb 11, 2026	112.46	112.46	110.77	111.04	110.67	-0.57%	12
Feb 10, 2026	110.49	111.67	110.49	111.67	111.30	2.25%	310
Feb 9, 2026	109.85	111.10	109.21	109.21	108.85	-2.69%	184
Feb 6, 2026	113.48	113.48	111.70	112.23	111.86	-1.90%	920
Feb 5, 2026	115.50	115.50	108.24	114.40	114.02	-0.06%	144
Feb 4, 2026	110.71	114.97	110.71	114.47	114.09	2.71%	37
Feb 3, 2026	108.75	112.00	108.61	111.45	111.08	4.81%	389
Feb 2, 2026	104.55	106.34	103.97	106.34	105.99	3.21%	43
Jan 30, 2026	103.12	104.60	102.97	103.03	102.69	-0.72%	18
Jan 29, 2026	103.25	105.06	102.95	103.78	103.44	-0.09%	3,457
Jan 28, 2026	103.30	104.48	102.96	103.87	103.53	-0.19%	103
Jan 27, 2026	105.57	105.57	103.53	104.07	103.73	-0.33%	2
Jan 26, 2026	103.11	104.96	103.11	104.41	104.07	1.25%	4
Jan 23, 2026	102.34	103.12	101.98	103.12	102.78	-0.28%	34
Jan 22, 2026	104.54	104.54	103.37	103.41	103.07	1.25%	6
Jan 21, 2026	102.13	102.43	101.23	102.14	101.80	0.25%	5,287
Jan 20, 2026	103.25	104.30	101.88	101.88	101.54	-3.10%	865
Jan 16, 2026	104.06	105.14	104.06	105.14	104.79	0.53%	2
Jan 15, 2026	104.59	104.99	103.31	104.59	104.24	0.32%	50
Jan 14, 2026	104.01	104.25	103.77	104.25	103.91	0.73%	19
Jan 13, 2026	105.42	105.42	103.50	103.50	103.16	-0.87%	24
Jan 12, 2026	104.49	105.44	103.73	104.41	104.07	-0.08%	12
Jan 9, 2026	103.43	104.67	102.62	104.49	104.15	1.58%	646
Jan 8, 2026	100.59	102.87	99.92	102.87	102.53	1.24%	406
Jan 7, 2026	103.72	103.72	101.61	101.61	101.27	-3.27%	597
Jan 6, 2026	106.78	106.78	105.04	105.04	104.69	0.83%	32
Jan 5, 2026	103.75	104.85	102.98	104.18	103.84	-0.13%	657