Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	82.30	83.74	82.14	83.05	83.05	0.98%	6,174,480
Dec 19, 2024	82.59	83.45	81.61	82.24	82.24	-0.76%	1,889,958
Dec 18, 2024	85.30	86.18	82.77	82.87	82.87	-2.93%	1,596,656
Dec 17, 2024	85.66	86.98	85.02	85.37	85.37	-1.33%	1,410,979
Dec 16, 2024	87.46	87.90	86.50	86.52	86.52	-1.55%	973,888
Dec 13, 2024	87.54	88.12	87.08	87.88	87.88	-0.23%	1,088,326
Dec 12, 2024	87.70	88.83	87.70	88.08	88.08	0.11%	1,198,652
Dec 11, 2024	87.69	88.35	87.42	87.98	87.98	0.30%	1,496,785
Dec 10, 2024	88.22	88.65	87.00	87.72	87.72	-0.57%	1,711,083
Dec 9, 2024	88.72	89.06	88.10	88.22	88.22	-0.18%	1,432,710
Dec 6, 2024	90.00	90.60	88.17	88.38	88.38	-1.32%	1,884,538
Dec 5, 2024	92.02	92.39	87.21	89.56	89.56	-2.72%	2,636,811
Dec 4, 2024	91.49	92.85	90.79	92.06	92.06	0.05%	1,189,283
Dec 3, 2024	92.39	92.64	91.53	92.01	92.01	-0.43%	853,958
Dec 2, 2024	92.04	92.68	90.85	92.41	92.41	0.35%	626,216
Nov 29, 2024	92.80	93.18	91.93	92.09	92.09	-1.00%	420,081
Nov 27, 2024	92.70	93.72	92.32	93.02	93.02	0.87%	1,015,650
Nov 26, 2024	92.51	92.51	91.37	92.22	92.22	-0.43%	1,124,419
Nov 25, 2024	93.01	93.85	92.38	92.62	92.62	-0.22%	1,827,674
Nov 22, 2024	91.61	93.24	91.17	92.82	92.82	1.99%	976,502
Nov 21, 2024	90.10	91.21	89.91	91.01	91.01	0.81%	1,481,159
Nov 20, 2024	89.41	90.47	89.24	90.28	90.28	0.83%	892,366
Nov 19, 2024	89.07	89.74	88.87	89.54	89.54	0.18%	1,246,449
Nov 18, 2024	89.71	90.46	88.77	89.38	89.38	-0.53%	1,452,227
Nov 15, 2024	89.63	90.41	89.31	89.86	89.86	-0.22%	1,726,879
Nov 14, 2024	92.16	92.16	89.40	90.06	90.06	-2.37%	2,188,993
Nov 13, 2024	93.30	94.53	91.96	92.25	92.00	-1.85%	1,545,288
Nov 12, 2024	94.21	94.92	93.55	93.99	93.73	-0.09%	733,617
Nov 11, 2024	93.49	94.66	93.15	94.07	93.81	0.72%	612,116
Nov 8, 2024	93.19	93.92	92.40	93.40	93.14	0.52%	750,539
Nov 7, 2024	94.35	94.54	92.72	92.92	92.66	-1.15%	1,129,613
Nov 6, 2024	96.73	96.79	92.27	94.00	93.74	0.11%	1,060,322
Nov 5, 2024	93.10	94.01	92.83	93.90	93.64	0.84%	729,790
Nov 4, 2024	93.84	94.32	92.94	93.12	92.86	-0.68%	588,612
Nov 1, 2024	93.96	94.11	93.16	93.76	93.50	0.22%	793,525
Oct 31, 2024	95.93	96.05	93.50	93.55	93.29	-2.23%	1,018,148
Oct 30, 2024	94.36	95.86	94.17	95.68	95.42	1.00%	953,543
Oct 29, 2024	94.68	95.38	93.99	94.73	94.47	-0.37%	771,120
Oct 28, 2024	94.04	95.73	93.66	95.08	94.82	1.47%	706,330
Oct 25, 2024	95.41	95.89	93.53	93.70	93.44	-1.58%	709,754
Oct 24, 2024	95.77	95.81	94.65	95.20	94.94	-0.76%	633,129
Oct 23, 2024	96.45	96.83	95.36	95.93	95.66	-0.25%	1,059,194
Oct 22, 2024	96.26	96.34	95.45	96.17	95.90	-0.16%	987,512
Oct 21, 2024	97.07	97.85	96.16	96.32	96.05	-1.46%	1,448,521
Oct 18, 2024	97.43	98.46	95.22	97.75	97.48	4.17%	2,765,559
Oct 17, 2024	93.50	94.39	93.50	93.84	93.58	-0.21%	1,403,356
Oct 16, 2024	93.69	95.05	93.28	94.04	93.78	-0.06%	701,770
Oct 15, 2024	92.90	94.29	92.81	94.10	93.84	0.68%	966,319
Oct 14, 2024	92.83	94.16	92.60	93.46	93.20	0.73%	757,948
Oct 11, 2024	92.57	92.98	91.59	92.78	92.52	1.29%	2,133,045
Oct 10, 2024	92.60	92.64	90.99	91.60	91.35	-1.08%	3,637,298
Oct 9, 2024	91.78	93.20	91.78	92.60	92.34	0.38%	808,994
Oct 8, 2024	91.73	92.34	91.31	92.25	92.00	0.16%	1,092,798
Oct 7, 2024	93.00	93.29	91.42	92.10	91.85	-1.79%	904,305
Oct 4, 2024	93.69	94.29	93.25	93.78	93.52	0.58%	595,071
Oct 3, 2024	93.83	94.12	93.11	93.24	92.98	-0.99%	804,285
Oct 2, 2024	95.77	96.19	94.10	94.17	93.91	-1.70%	849,997
Oct 1, 2024	96.00	96.62	95.28	95.80	95.54	-0.08%	570,491
Sep 30, 2024	94.46	95.90	93.91	95.88	95.62	1.20%	937,504
Sep 27, 2024	95.54	96.14	94.23	94.74	94.48	-0.26%	814,404
Sep 26, 2024	94.95	95.74	94.58	94.99	94.73	0.23%	856,123
Sep 25, 2024	96.00	96.74	94.30	94.77	94.51	-0.99%	575,133
Sep 24, 2024	95.09	96.36	95.02	95.72	95.46	0.25%	919,730
Sep 23, 2024	94.01	95.72	93.24	95.48	95.22	1.90%	1,329,187
Sep 20, 2024	93.87	94.34	93.13	93.70	93.44	-0.77%	1,370,997
Sep 19, 2024	94.00	94.46	93.15	94.43	94.17	1.40%	807,115
Sep 18, 2024	92.55	93.80	92.28	93.13	92.87	0.99%	739,041
Sep 17, 2024	92.54	93.04	92.20	92.22	91.97	-0.27%	572,903
Sep 16, 2024	91.78	92.54	91.29	92.47	92.21	1.24%	685,199
Sep 13, 2024	90.63	91.42	90.14	91.34	91.09	1.32%	503,301
Sep 12, 2024	90.04	90.59	89.42	90.15	89.90	0.23%	936,464
Sep 11, 2024	89.84	89.98	87.89	89.94	89.69	0.09%	517,510
Sep 10, 2024	90.67	91.11	89.63	89.86	89.61	-1.14%	623,437
Sep 9, 2024	91.27	92.13	90.64	90.90	90.65	-0.50%	931,205
Sep 6, 2024	90.58	92.31	90.58	91.36	91.11	1.08%	1,351,077
Sep 5, 2024	90.79	91.11	89.67	90.38	90.13	0.06%	2,229,363
Sep 4, 2024	90.13	91.35	89.89	90.33	90.08	-0.10%	2,999,182
Sep 3, 2024	89.72	90.76	89.72	90.42	90.17	0.01%	1,128,483
Aug 30, 2024	89.70	90.57	89.00	90.41	90.16	1.41%	899,666
Aug 29, 2024	89.96	89.96	87.88	89.15	88.90	-0.17%	1,191,038
Aug 28, 2024	89.50	90.49	88.97	89.30	89.05	-0.41%	1,033,352
Aug 27, 2024	89.51	90.40	89.17	89.67	89.42	-0.58%	628,828
Aug 26, 2024	90.21	90.80	89.36	90.19	89.94	0.71%	974,881
Aug 23, 2024	90.00	90.57	89.13	89.55	89.30	-0.22%	1,229,766
Aug 22, 2024	89.58	89.91	88.96	89.75	89.50	0.45%	760,741
Aug 21, 2024	87.99	89.38	87.99	89.35	89.10	1.75%	646,792
Aug 20, 2024	89.04	89.11	87.51	87.81	87.57	-1.48%	641,829
Aug 19, 2024	87.88	89.36	87.88	89.13	88.88	1.32%	1,064,936
Aug 16, 2024	87.60	88.33	87.26	87.97	87.73	0.10%	495,387
Aug 15, 2024	87.31	88.40	86.25	87.88	87.64	1.34%	1,162,245
Aug 14, 2024	86.31	86.98	86.03	86.72	86.24	0.63%	771,237
Aug 13, 2024	85.99	86.86	85.42	86.18	85.70	0.68%	743,884
Aug 12, 2024	85.63	85.94	84.97	85.60	85.12	-0.26%	941,933
Aug 9, 2024	85.99	86.14	84.85	85.82	85.34	-0.37%	657,206
Aug 8, 2024	86.17	86.80	85.53	86.14	85.66	0.22%	780,792
Aug 7, 2024	85.85	87.06	85.77	85.95	85.47	0.77%	969,985
Aug 6, 2024	85.24	87.47	85.05	85.29	84.81	-0.11%	1,201,006
Aug 5, 2024	84.66	85.83	83.30	85.38	84.90	-3.15%	1,792,132
Aug 2, 2024	87.46	88.24	85.61	88.16	87.67	0.06%	1,704,735
Aug 1, 2024	88.65	89.68	86.43	88.11	87.62	-0.67%	1,368,301