Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	87.20	90.03	86.62	89.50	89.50	3.19%	1,261,913
Apr 23, 2025	87.80	89.19	86.36	86.73	86.73	-0.36%	1,276,786
Apr 22, 2025	85.10	87.20	84.85	87.04	87.04	3.35%	992,853
Apr 21, 2025	84.39	84.99	83.23	84.22	84.22	-1.08%	886,088
Apr 17, 2025	84.77	85.85	83.76	85.14	85.14	1.13%	972,730
Apr 16, 2025	85.31	85.71	83.51	84.19	84.19	-0.71%	867,975
Apr 15, 2025	85.67	86.33	84.49	84.79	84.79	-1.45%	832,828
Apr 14, 2025	85.03	86.49	84.23	86.04	86.04	2.62%	818,993
Apr 11, 2025	81.71	84.58	80.64	83.84	83.84	2.21%	846,487
Apr 10, 2025	82.58	83.92	80.32	82.03	82.03	-1.63%	1,032,615
Apr 9, 2025	77.77	83.90	75.98	83.39	83.39	6.27%	1,900,357
Apr 8, 2025	82.87	82.87	77.22	78.47	78.47	-3.15%	1,666,341
Apr 7, 2025	80.80	84.05	78.90	81.02	81.02	-2.67%	1,861,758
Apr 4, 2025	86.13	87.21	82.89	83.24	83.24	-6.18%	2,029,642
Apr 3, 2025	87.00	89.40	86.68	88.72	88.72	-1.66%	2,015,076
Apr 2, 2025	89.65	90.68	88.90	90.22	90.22	0.02%	1,255,329
Apr 1, 2025	89.34	90.37	88.77	90.20	90.20	1.05%	1,017,345
Mar 31, 2025	87.90	89.59	87.10	89.26	89.26	1.20%	1,636,485
Mar 28, 2025	89.62	89.83	87.42	88.20	88.20	-1.81%	753,786
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