Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	117.54	119.10	117.24	117.34	117.34	-1.46%	624,946
Aug 26, 2026	120.74	121.51	118.90	119.08	119.08	-1.12%	763,653
Aug 25, 2026	120.21	120.52	119.01	120.43	120.43	0.56%	1,033,475
Aug 24, 2026	120.08	121.35	118.89	119.76	119.76	0.24%	674,651
Aug 21, 2026	118.29	119.74	116.95	119.47	119.47	1.98%	503,535
Aug 20, 2026	115.64	117.42	114.72	117.15	117.15	0.20%	463,596
Aug 19, 2026	117.43	118.44	116.54	116.92	116.92	0.05%	827,020
Aug 18, 2026	116.91	118.61	116.06	116.86	116.86	0.53%	503,689
Aug 17, 2026	118.03	118.49	116.16	116.24	116.24	-2.34%	765,246
Aug 14, 2026	118.27	119.87	117.03	119.02	119.02	0.55%	664,562
Aug 13, 2026	121.99	122.06	118.30	118.37	118.37	-1.94%	1,610,273
Aug 12, 2026	119.97	121.26	118.67	120.71	120.71	0.58%	799,489
Aug 11, 2026	119.54	121.80	118.14	120.01	120.01	-0.25%	692,926
Aug 10, 2026	119.46	120.39	118.01	120.31	120.31	-0.31%	659,674
Aug 7, 2026	120.49	122.21	119.25	120.69	120.69	-0.34%	456,631
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