Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	120.49	122.21	119.25	120.78	-	-0.26%	70,435
Aug 6, 2026	122.27	122.91	120.48	121.10	121.10	-0.57%	710,934
Aug 5, 2026	121.74	122.44	120.29	122.14	121.79	0.39%	981,131
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
Jul 9, 2026	110.17	111.06	108.81	109.71	109.40	0.42%	900,057
Jul 8, 2026	111.58	111.61	108.22	109.25	108.94	-2.87%	997,453
Jul 7, 2026	113.83	115.18	112.32	112.48	112.16	-0.71%	1,237,762
Jul 6, 2026	112.62	113.36	110.76	113.28	112.96	-0.01%	974,167
Jul 2, 2026	112.02	113.32	111.53	113.29	112.97	1.72%	1,152,192
Jul 1, 2026	111.00	112.22	108.50	111.37	111.05	-0.40%	924,061
Jun 30, 2026	110.56	112.80	110.15	111.82	111.50	0.63%	989,807
Jun 29, 2026	109.46	111.25	108.52	111.12	110.80	0.45%	842,930
Jun 26, 2026	109.84	110.95	109.09	110.62	110.30	0.55%	1,551,263
Jun 25, 2026	109.70	111.83	109.10	110.01	109.69	0.96%	926,006
Jun 24, 2026	106.31	109.80	105.78	108.96	108.65	3.36%	1,408,796
Jun 23, 2026	103.28	106.25	102.39	105.42	105.12	2.13%	1,424,900
Jun 22, 2026	101.11	103.95	100.51	103.22	102.92	1.65%	1,480,524
Jun 18, 2026	102.58	103.20	101.06	101.54	101.25	-0.41%	2,775,759
Jun 17, 2026	101.72	104.22	101.36	101.96	101.67	-0.23%	1,206,571
Jun 16, 2026	100.74	102.23	100.41	102.20	101.91	2.12%	1,147,079
Jun 15, 2026	100.88	101.59	99.42	100.08	99.79	1.14%	1,291,673
Jun 12, 2026	98.84	99.27	97.84	98.95	98.67	1.31%	770,645
Jun 11, 2026	95.88	98.22	95.75	97.67	97.39	2.33%	1,040,779
Jun 10, 2026	95.82	96.56	94.67	95.45	95.18	-0.23%	1,131,462
Jun 9, 2026	93.15	95.88	92.75	95.67	95.40	3.94%	906,312
Jun 8, 2026	91.98	92.92	91.31	92.04	91.78	-1.43%	1,160,267
Jun 5, 2026	93.22	94.52	92.50	93.38	93.11	0.34%	807,353
Jun 4, 2026	95.67	95.94	92.78	93.06	92.79	-1.52%	1,024,515
Jun 3, 2026	94.98	95.57	93.99	94.50	94.23	-1.30%	843,652
Jun 2, 2026	94.87	96.37	94.61	95.74	95.47	1.27%	971,486
Jun 1, 2026	93.96	95.29	93.62	94.54	94.27	-0.57%	1,282,356
May 29, 2026	96.97	96.97	95.00	95.08	94.81	-2.46%	1,760,823
May 28, 2026	97.18	98.36	96.48	97.48	97.20	-0.58%	1,035,782