Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	122.16	122.54	120.59	122.02	122.02	-0.98%	674,710
Nov 10, 2026	123.63	124.47	121.84	123.23	123.23	-0.14%	575,013
Nov 9, 2026	122.82	124.94	121.55	123.40	123.40	1.73%	771,909
Nov 6, 2026	118.96	121.79	118.86	121.30	121.30	-0.46%	874,387
Nov 5, 2026	125.00	126.36	120.84	121.86	121.86	-2.07%	908,133
Nov 4, 2026	121.00	124.89	120.05	124.78	124.43	3.35%	811,944
Nov 3, 2026	122.33	123.37	120.04	120.73	120.39	-2.04%	1,252,386
Nov 2, 2026	119.63	123.33	119.63	123.24	122.89	3.35%	715,170
Oct 30, 2026	119.64	120.40	117.98	119.24	118.91	0.88%	719,142
Oct 29, 2026	117.44	118.38	116.73	118.20	117.87	1.68%	598,371
Oct 28, 2026	115.53	116.25	114.50	116.25	115.92	-0.03%	714,887
Oct 27, 2026	116.00	116.76	115.03	116.28	115.95	-0.37%	635,063
Oct 26, 2026	117.94	118.06	116.64	116.71	116.38	-0.49%	699,521
Oct 23, 2026	118.84	119.35	116.53	117.29	116.96	-1.65%	617,418
Oct 22, 2026	116.08	119.90	115.72	119.26	118.93	2.62%	1,034,651
Oct 21, 2026	114.35	116.27	112.78	116.22	115.89	1.80%	928,684
Oct 20, 2026	106.09	114.27	106.07	114.17	113.85	-0.63%	2,026,372
Oct 19, 2026	113.50	115.35	113.36	114.89	114.57	0.65%	1,132,507
Oct 16, 2026	114.70	115.79	113.31	114.15	113.83	0.41%	811,711
Oct 15, 2026	112.98	114.45	112.98	113.68	113.36	2.32%	1,079,157
Oct 14, 2026	109.78	111.10	109.23	111.10	110.79	1.00%	845,416
Oct 13, 2026	109.73	110.29	108.61	110.00	109.69	1.37%	804,930
Oct 12, 2026	108.31	109.86	108.31	108.51	108.21	0.23%	645,598
Oct 9, 2026	109.00	109.52	107.72	108.26	107.96	-0.57%	609,333
Oct 8, 2026	106.64	109.01	106.64	108.88	108.57	1.66%	752,826
Oct 7, 2026	106.92	107.72	106.73	107.10	106.80	-0.55%	764,233
Oct 6, 2026	106.85	108.31	106.22	107.69	107.39	1.04%	801,959
Oct 5, 2026	105.38	107.53	104.53	106.58	106.28	0.50%	984,312
Oct 2, 2026	106.84	107.00	105.64	106.05	105.75	-0.13%	772,876
Oct 1, 2026	105.15	106.27	103.39	106.19	105.89	0.74%	819,269
Sep 30, 2026	106.59	106.88	105.34	105.41	105.11	-0.88%	930,422
Sep 29, 2026	107.24	107.84	106.01	106.35	106.05	-1.04%	889,902
Sep 28, 2026	107.38	108.80	106.64	107.47	107.17	-0.55%	1,022,844
Sep 25, 2026	106.24	108.50	105.62	108.06	107.76	2.23%	1,160,052
Sep 24, 2026	109.64	110.00	105.42	105.70	105.40	-3.67%	1,583,256
Sep 23, 2026	109.50	111.18	108.98	109.73	109.42	0.08%	1,111,695
Sep 22, 2026	110.22	110.75	108.84	109.64	109.33	0.84%	1,382,718
Sep 21, 2026	110.10	110.20	108.30	108.73	108.43	-0.43%	1,067,837
Sep 18, 2026	111.23	111.23	109.07	109.20	108.89	-1.23%	2,373,010
Sep 17, 2026	113.36	114.28	110.24	110.56	110.25	-1.44%	1,240,557
Sep 16, 2026	113.03	113.69	111.57	112.17	111.86	-0.14%	995,174
Sep 15, 2026	112.50	112.58	111.40	112.33	112.01	-0.04%	625,240
Sep 14, 2026	113.02	113.61	112.00	112.37	112.05	-0.24%	727,711
Sep 11, 2026	114.07	114.12	112.53	112.64	112.32	-0.18%	694,021
Sep 10, 2026	111.83	112.97	111.52	112.84	112.52	0.94%	796,347
Sep 9, 2026	113.04	113.41	111.22	111.79	111.48	-1.27%	1,170,794
Sep 8, 2026	114.08	114.98	113.15	113.23	112.91	-1.68%	895,117
Sep 4, 2026	115.09	116.16	114.69	115.16	114.84	-0.37%	517,620
Sep 3, 2026	117.67	118.39	114.73	115.59	115.27	-1.21%	609,761
Sep 2, 2026	116.75	118.00	116.09	117.00	116.67	0.29%	757,683