Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	119.97	121.26	118.67	120.71	120.71	0.58%	936,525
Aug 11, 2026	119.54	121.80	118.14	120.01	120.01	-0.25%	728,311
Aug 10, 2026	119.46	120.39	118.01	120.31	120.31	-0.31%	683,362
Aug 7, 2026	120.49	122.21	119.25	120.69	120.69	-0.34%	588,179
Aug 6, 2026	122.27	122.91	120.48	121.10	121.10	-0.57%	712,306
Aug 5, 2026	121.74	122.44	120.29	122.14	121.79	0.39%	981,255
Aug 4, 2026	119.68	121.84	118.30	121.66	121.31	1.49%	803,323
Aug 3, 2026	119.60	120.72	118.89	119.87	119.53	1.71%	999,168
Jul 31, 2026	117.85	118.32	116.00	117.85	117.51	-0.44%	973,478
Jul 30, 2026	120.05	120.26	116.70	118.37	118.03	-1.16%	714,786
Jul 29, 2026	119.59	120.72	116.01	119.76	119.42	-1.19%	1,097,308
Jul 28, 2026	120.00	121.90	119.14	121.20	120.85	2.32%	1,320,408
Jul 27, 2026	118.78	119.78	117.63	118.45	118.11	0.48%	1,281,548
Jul 24, 2026	114.70	118.22	113.40	117.88	117.54	2.96%	985,580
Jul 23, 2026	116.05	116.97	113.69	114.49	114.16	-1.67%	1,694,641
Jul 22, 2026	117.32	118.39	115.73	116.43	116.10	-1.32%	1,565,920
Jul 21, 2026	119.49	121.76	114.75	117.99	117.65	2.98%	2,971,288
Jul 20, 2026	117.40	117.44	114.40	114.58	114.25	-2.24%	1,325,289
Jul 17, 2026	117.64	118.50	115.95	117.21	116.87	0.16%	1,074,508
Jul 16, 2026	112.27	117.16	112.23	117.02	116.68	4.90%	1,082,228
Jul 15, 2026	110.29	112.27	109.98	111.55	111.23	1.87%	928,245
Jul 14, 2026	110.42	111.21	109.00	109.50	109.19	-0.22%	626,228
Jul 13, 2026	111.87	112.59	108.77	109.74	109.43	-1.55%	873,390
Jul 10, 2026	110.26	112.31	109.59	111.47	111.15	1.60%	780,308