Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	98.50	100.02	98.24	99.94	99.94	2.32%	1,174,188
Jun 5, 2025	98.50	98.50	96.83	97.67	97.67	0.32%	722,375
Jun 4, 2025	98.33	98.45	97.26	97.36	97.36	-0.86%	640,628
Jun 3, 2025	96.66	98.36	95.61	98.20	98.20	1.53%	1,438,060
Jun 2, 2025	97.62	97.99	96.21	96.72	96.72	-1.81%	726,281
May 30, 2025	98.26	98.77	97.56	98.50	98.50	-0.01%	1,403,845
May 29, 2025	97.97	98.70	97.32	98.51	98.51	0.62%	1,003,647
May 28, 2025	98.15	98.61	97.64	97.90	97.90	-0.58%	1,004,318
May 27, 2025	97.40	98.61	97.39	98.47	98.47	1.47%	873,841
May 23, 2025	97.56	97.79	96.89	97.04	97.04	-1.06%	913,179
May 22, 2025	98.14	98.42	97.21	98.08	98.08	-0.29%	949,979
May 21, 2025	98.02	98.60	97.66	98.37	98.37	-0.68%	874,564
May 20, 2025	100.00	100.20	98.54	99.04	99.04	-1.11%	1,198,155
May 19, 2025	98.77	100.24	97.88	100.15	100.15	0.70%	1,117,730
May 16, 2025	99.32	99.78	98.89	99.45	99.45	-0.13%	1,422,246
May 15, 2025	99.18	100.00	98.44	99.58	99.58	-0.13%	1,455,934
May 14, 2025	98.66	100.17	97.98	99.71	99.45	2.34%	1,980,344
May 13, 2025	98.25	98.37	97.36	97.43	97.18	-0.36%	876,867
May 12, 2025	98.73	99.12	96.82	97.78	97.53	0.82%	920,239
May 9, 2025	96.85	97.70	96.61	96.98	96.73	-0.36%	730,416
May 8, 2025	97.45	98.16	96.95	97.33	97.08	0.24%	769,137
May 7, 2025	97.76	98.07	96.89	97.10	96.85	-0.32%	953,405
May 6, 2025	97.42	98.37	97.13	97.41	97.16	0.19%	940,508
May 5, 2025	97.20	98.04	96.06	97.23	96.98	0.30%	892,016
May 2, 2025	97.19	97.75	96.31	96.94	96.69	0.86%	1,491,549
May 1, 2025	95.21	97.34	94.62	96.11	95.86	-0.23%	1,658,045
Apr 30, 2025	97.11	98.48	94.96	96.33	96.08	-0.62%	2,406,536
Apr 29, 2025	94.11	97.45	94.02	96.93	96.68	7.96%	3,684,679
Apr 28, 2025	89.31	90.14	88.67	89.78	89.55	0.53%	1,752,590
Apr 25, 2025	89.21	89.80	88.59	89.31	89.08	-0.21%	1,203,331
Apr 24, 2025	87.20	90.03	86.62	89.50	89.27	3.19%	1,261,958
Apr 23, 2025	87.80	89.19	86.36	86.73	86.50	-0.36%	1,276,786
Apr 22, 2025	85.10	87.20	84.85	87.04	86.81	3.35%	992,853
Apr 21, 2025	84.39	84.99	83.23	84.22	84.00	-1.08%	886,088
Apr 17, 2025	84.77	85.85	83.76	85.14	84.92	1.13%	972,730
Apr 16, 2025	85.31	85.71	83.51	84.19	83.97	-0.71%	867,975
Apr 15, 2025	85.67	86.33	84.49	84.79	84.57	-1.45%	832,828
Apr 14, 2025	85.03	86.49	84.23	86.04	85.82	2.62%	818,993
Apr 11, 2025	81.71	84.58	80.64	83.84	83.62	2.21%	846,487
Apr 10, 2025	82.58	83.92	80.32	82.03	81.82	-1.63%	1,032,615
Apr 9, 2025	77.77	83.90	75.98	83.39	83.17	6.27%	1,900,357
Apr 8, 2025	82.87	82.87	77.22	78.47	78.27	-3.15%	1,666,341
Apr 7, 2025	80.80	84.05	78.90	81.02	80.81	-2.67%	1,861,758
Apr 4, 2025	86.13	87.21	82.89	83.24	83.02	-6.18%	2,029,642
Apr 3, 2025	87.00	89.40	86.68	88.72	88.49	-1.66%	2,015,076
Apr 2, 2025	89.65	90.68	88.90	90.22	89.99	0.02%	1,255,329
Apr 1, 2025	89.34	90.37	88.77	90.20	89.97	1.05%	1,017,345
Mar 31, 2025	87.90	89.59	87.10	89.26	89.03	1.20%	1,636,485
Mar 28, 2025	89.62	89.83	87.42	88.20	87.97	-1.81%	753,786
Mar 27, 2025	89.03	90.19	88.46	89.83	89.60	0.74%	801,879