Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	88.33	88.85	87.70	88.67	88.67	0.35%	1,295,164
Feb 19, 2025	88.39	88.58	87.58	88.36	88.36	-1.03%	837,172
Feb 18, 2025	87.77	89.56	87.49	89.28	89.28	1.42%	1,240,459
Feb 14, 2025	88.50	88.98	87.92	88.03	88.03	-0.44%	716,116
Feb 13, 2025	89.15	89.15	87.96	88.42	88.42	0.06%	878,917
Feb 12, 2025	87.75	88.87	87.06	88.37	88.37	-1.35%	1,195,822
Feb 11, 2025	87.99	89.71	87.81	89.58	89.58	1.62%	1,115,693
Feb 10, 2025	87.18	89.20	86.89	88.15	88.15	1.37%	1,441,691
Feb 7, 2025	87.55	88.39	86.52	86.96	86.96	-0.45%	1,084,241
Feb 6, 2025	91.77	91.82	85.26	87.35	87.35	2.64%	3,084,641
Feb 5, 2025	85.85	86.83	84.78	85.10	85.10	-0.37%	3,286,758
Feb 4, 2025	87.83	87.83	84.87	85.42	85.42	-2.52%	1,997,681
Feb 3, 2025	86.25	87.88	85.24	87.63	87.63	-0.26%	1,298,588
Jan 31, 2025	88.14	89.30	87.75	87.86	87.86	-0.84%	842,357
Jan 30, 2025	88.34	89.00	87.67	88.60	88.60	0.87%	1,550,006
Jan 29, 2025	88.41	89.00	87.66	87.84	87.84	-1.08%	1,517,657
Jan 28, 2025	89.17	89.70	88.42	88.80	88.80	-0.83%	1,226,926
Jan 27, 2025	88.57	89.83	88.26	89.54	89.54	1.80%	1,245,651
Jan 24, 2025	88.66	89.50	87.58	87.96	87.96	-0.52%	1,389,578
Jan 23, 2025	86.96	88.54	86.72	88.42	88.42	1.66%	1,257,896
Jan 22, 2025	86.50	87.24	85.96	86.98	86.98	0.13%	1,117,254
Jan 21, 2025	85.76	87.29	85.72	86.87	86.87	1.53%	1,372,319
Jan 17, 2025	85.84	86.59	85.42	85.56	85.56	0.41%	1,126,690
Jan 16, 2025	84.65	85.36	84.03	85.21	85.21	0.70%	1,218,872
Jan 15, 2025	84.91	85.63	84.32	84.62	84.62	0.65%	1,237,373
Jan 14, 2025	82.67	84.20	82.36	84.07	84.07	1.66%	1,614,742
Jan 13, 2025	79.31	82.76	79.00	82.70	82.70	4.99%	1,780,275
Jan 10, 2025	78.82	79.69	78.48	78.77	78.77	-1.56%	1,483,709
Jan 8, 2025	79.83	80.23	79.00	80.02	80.02	-0.40%	1,376,026
Jan 7, 2025	80.30	81.90	80.12	80.34	80.34	0.29%	1,103,180
Jan 6, 2025	80.82	81.90	79.85	80.11	80.11	-0.53%	1,016,377
Jan 3, 2025	81.16	81.43	80.18	80.54	80.54	-0.83%	890,988
Jan 2, 2025	82.94	83.22	81.07	81.21	81.21	-1.79%	698,854
Dec 31, 2024	82.15	82.71	81.82	82.69	82.69	0.98%	540,136
Dec 30, 2024	82.71	82.71	81.50	81.89	81.89	-1.56%	539,103
Dec 27, 2024	82.75	83.65	82.40	83.19	83.19	0.02%	492,768
Dec 26, 2024	83.13	83.76	82.95	83.17	83.17	-0.63%	596,383
Dec 24, 2024	83.34	83.78	82.80	83.70	83.70	0.34%	414,143
Dec 23, 2024	82.42	83.44	81.96	83.42	83.42	0.45%	1,222,072
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