Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	116.08	119.90	115.72	119.26	119.26	2.62%	1,034,651
Oct 21, 2026	114.35	116.27	112.78	116.22	116.22	1.80%	912,622
Oct 20, 2026	106.09	114.27	106.07	114.17	114.17	-0.63%	2,021,168
Oct 19, 2026	113.50	115.35	113.36	114.89	114.89	0.65%	1,072,237
Oct 16, 2026	114.70	115.79	113.31	114.15	114.15	0.41%	811,709
Oct 15, 2026	112.98	114.45	112.98	113.68	113.68	2.32%	1,078,509
Oct 14, 2026	109.78	111.10	109.23	111.10	111.10	1.00%	845,108
Oct 13, 2026	109.73	110.29	108.61	110.00	110.00	1.37%	804,925
Oct 12, 2026	108.31	109.86	108.31	108.51	108.51	0.23%	645,597
Oct 9, 2026	109.00	109.52	107.72	108.26	108.26	-0.57%	601,613
Oct 8, 2026	106.64	109.01	106.64	108.88	108.88	1.66%	746,021
Oct 7, 2026	106.92	107.72	106.73	107.10	107.10	-0.55%	764,226
Oct 6, 2026	106.85	108.31	106.22	107.69	107.69	1.04%	801,945
Oct 5, 2026	105.38	107.53	104.53	106.58	106.58	0.50%	984,305
Oct 2, 2026	106.84	107.00	105.64	106.05	106.05	-0.13%	748,929
Oct 1, 2026	105.15	106.27	103.39	106.19	106.19	0.74%	819,258
Sep 30, 2026	106.59	106.88	105.34	105.41	105.41	-0.88%	849,948
Sep 29, 2026	107.24	107.84	106.01	106.35	106.35	-1.04%	879,011
Sep 28, 2026	107.38	108.80	106.64	107.47	107.47	-0.55%	1,017,747
Sep 25, 2026	106.24	108.50	105.62	108.06	108.06	2.23%	1,153,327
Sep 24, 2026	109.64	110.00	105.42	105.70	105.70	-3.67%	1,527,987
Sep 23, 2026	109.50	111.18	108.98	109.73	109.73	0.08%	1,099,662
Sep 22, 2026	110.22	110.75	108.84	109.64	109.64	0.84%	1,327,378
Sep 21, 2026	110.10	110.20	108.30	108.73	108.73	-0.43%	1,045,283
Sep 18, 2026	111.23	111.23	109.07	109.20	109.20	-1.23%	2,254,987
Sep 17, 2026	113.36	114.28	110.24	110.56	110.56	-1.44%	1,208,625
Sep 16, 2026	113.03	113.69	111.57	112.17	112.17	-0.14%	988,850
Sep 15, 2026	112.50	112.58	111.40	112.33	112.33	-0.04%	612,639
Sep 14, 2026	113.02	113.61	112.00	112.37	112.37	-0.24%	684,665
Sep 11, 2026	114.07	114.12	112.53	112.64	112.64	-0.18%	694,005
Sep 10, 2026	111.83	112.97	111.52	112.84	112.84	0.94%	796,334
Sep 9, 2026	113.04	113.41	111.22	111.79	111.79	-1.27%	1,169,755
Sep 8, 2026	114.08	114.98	113.15	113.23	113.23	-1.68%	895,113
Sep 4, 2026	115.09	116.16	114.69	115.16	115.16	-0.37%	517,615
Sep 3, 2026	117.67	118.39	114.73	115.59	115.59	-1.21%	609,761
Sep 2, 2026	116.75	118.00	116.09	117.00	117.00	0.29%	757,683
Sep 1, 2026	116.38	117.74	115.84	116.66	116.66	0.23%	681,917
Aug 31, 2026	117.99	118.27	116.18	116.39	116.39	-1.73%	731,874
Aug 28, 2026	118.19	119.12	117.04	118.44	118.44	0.94%	639,507
Aug 27, 2026	117.54	119.10	117.24	117.34	117.34	-1.46%	649,188
Aug 26, 2026	120.74	121.51	118.90	119.08	119.08	-1.12%	770,754
Aug 25, 2026	120.21	120.52	119.01	120.43	120.43	0.56%	1,033,476
Aug 24, 2026	120.08	121.35	118.89	119.76	119.76	0.24%	678,876
Aug 21, 2026	118.29	119.74	116.95	119.47	119.47	1.98%	503,589
Aug 20, 2026	115.64	117.42	114.72	117.15	117.15	0.20%	494,499
Aug 19, 2026	117.43	118.44	116.54	116.92	116.92	0.05%	833,599
Aug 18, 2026	116.91	118.61	116.06	116.86	116.86	0.53%	503,692
Aug 17, 2026	118.03	118.49	116.16	116.24	116.24	-2.34%	878,050
Aug 14, 2026	118.27	119.87	117.03	119.02	119.02	0.55%	670,270
Aug 13, 2026	121.99	122.06	118.30	118.37	118.37	-1.94%	1,611,640