Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	89.62	89.83	87.42	88.20	88.20	-1.81%	753,779
Mar 27, 2025	89.03	90.19	88.46	89.83	89.83	0.74%	801,879
Mar 26, 2025	87.35	89.35	87.01	89.17	89.17	2.32%	968,961
Mar 25, 2025	88.48	88.96	86.63	87.15	87.15	-1.40%	1,088,909
Mar 24, 2025	88.06	88.82	87.25	88.39	88.39	0.79%	1,073,823
Mar 21, 2025	89.08	89.30	87.14	87.70	87.70	-2.73%	5,027,608
Mar 20, 2025	89.83	91.12	89.56	90.16	90.16	-0.39%	799,126
Mar 19, 2025	90.14	90.96	89.60	90.51	90.51	0.10%	857,242
Mar 18, 2025	89.70	90.55	89.48	90.42	90.42	0.28%	859,411
Mar 17, 2025	89.18	90.41	89.09	90.17	89.91	1.25%	715,207
Mar 14, 2025	87.75	89.07	87.46	89.06	88.81	2.25%	995,760
Mar 13, 2025	89.04	89.87	86.86	87.10	86.85	-1.88%	1,409,633
Mar 12, 2025	89.12	89.58	87.93	88.77	88.52	-0.75%	1,777,932
Mar 11, 2025	91.32	91.62	89.16	89.44	89.18	-1.97%	1,879,695
Mar 10, 2025	91.19	93.74	91.02	91.24	90.98	-0.55%	2,071,304
Mar 7, 2025	89.08	92.04	89.03	91.74	91.48	2.61%	1,679,034
Mar 6, 2025	88.04	89.46	87.59	89.41	89.15	1.22%	1,842,286
Mar 5, 2025	86.55	88.58	86.38	88.33	88.08	2.70%	1,165,336
Mar 4, 2025	88.11	88.31	85.43	86.01	85.76	-2.56%	1,418,798
Mar 3, 2025	90.03	91.09	87.73	88.27	88.02	-1.52%	1,343,162
Feb 28, 2025	87.89	89.64	87.00	89.63	89.37	1.98%	1,882,339
Feb 27, 2025	87.90	88.54	87.45	87.89	87.64	-0.19%	1,040,330
Feb 26, 2025	87.79	88.68	87.57	88.06	87.81	0.25%	996,918
Feb 25, 2025	87.51	88.35	86.88	87.84	87.59	1.19%	1,206,120
Feb 24, 2025	87.63	88.14	86.78	86.81	86.56	-0.55%	1,282,428
Feb 21, 2025	88.60	89.14	86.94	87.29	87.04	-1.56%	1,884,481
Feb 20, 2025	88.33	88.85	87.70	88.67	88.42	0.35%	1,295,164
Feb 19, 2025	88.39	88.58	87.58	88.36	88.11	-1.03%	837,172
Feb 18, 2025	87.77	89.56	87.49	89.28	89.02	1.42%	1,240,459
Feb 14, 2025	88.50	88.98	87.92	88.03	87.78	-0.44%	716,116
Feb 13, 2025	89.15	89.15	87.96	88.42	88.17	0.06%	878,917
Feb 12, 2025	87.75	88.87	87.06	88.37	88.12	-1.35%	1,195,822
Feb 11, 2025	87.99	89.71	87.81	89.58	89.32	1.62%	1,115,693
Feb 10, 2025	87.18	89.20	86.89	88.15	87.90	1.37%	1,441,691
Feb 7, 2025	87.55	88.39	86.52	86.96	86.71	-0.45%	1,084,241
Feb 6, 2025	91.77	91.82	85.26	87.35	87.10	2.64%	3,084,641
Feb 5, 2025	85.85	86.83	84.78	85.10	84.86	-0.37%	3,286,758
Feb 4, 2025	87.83	87.83	84.87	85.42	85.18	-2.52%	1,997,681
Feb 3, 2025	86.25	87.88	85.24	87.63	87.38	-0.26%	1,298,588
Jan 31, 2025	88.14	89.30	87.75	87.86	87.61	-0.84%	842,357
Jan 30, 2025	88.34	89.00	87.67	88.60	88.35	0.87%	1,550,006
Jan 29, 2025	88.41	89.00	87.66	87.84	87.59	-1.08%	1,517,657
Jan 28, 2025	89.17	89.70	88.42	88.80	88.55	-0.83%	1,226,926
Jan 27, 2025	88.57	89.83	88.26	89.54	89.28	1.80%	1,245,651
Jan 24, 2025	88.66	89.50	87.58	87.96	87.71	-0.52%	1,389,578
Jan 23, 2025	86.96	88.54	86.72	88.42	88.17	1.66%	1,257,896
Jan 22, 2025	86.50	87.24	85.96	86.98	86.73	0.13%	1,117,254
Jan 21, 2025	85.76	87.29	85.72	86.87	86.62	1.53%	1,372,319
Jan 17, 2025	85.84	86.59	85.42	85.56	85.32	0.41%	1,126,690
Jan 16, 2025	84.65	85.36	84.03	85.21	84.97	0.70%	1,218,872