Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	104.76	105.23	103.12	103.50	103.50	-0.91%	1,671,447
Jun 26, 2025	104.54	105.38	104.39	104.45	104.45	0.51%	1,053,304
Jun 25, 2025	103.73	104.39	103.44	103.92	103.92	-0.45%	1,119,370
Jun 24, 2025	104.68	105.05	103.80	104.39	104.39	0.21%	1,021,059
Jun 23, 2025	102.89	104.42	102.46	104.17	104.17	0.53%	1,513,897
Jun 20, 2025	103.09	103.86	101.91	103.62	103.62	1.05%	2,792,539
Jun 18, 2025	101.03	103.61	100.96	102.54	102.54	1.48%	1,861,067
Jun 17, 2025	100.84	101.62	100.57	101.04	101.04	-0.48%	1,227,926
Jun 16, 2025	100.35	101.71	99.90	101.53	101.53	1.68%	883,609
Jun 13, 2025	100.11	101.38	99.56	99.85	99.85	-1.54%	803,937
Jun 12, 2025	100.17	101.76	99.37	101.41	101.41	0.75%	1,041,084
Jun 11, 2025	99.85	100.68	99.38	100.66	100.66	0.66%	977,661
Jun 10, 2025	100.97	102.00	99.63	100.00	100.00	-0.65%	739,160
Jun 9, 2025	100.04	101.00	99.85	100.65	100.65	0.71%	1,394,684
Jun 6, 2025	98.50	100.02	98.24	99.94	99.94	2.32%	1,174,529
Jun 5, 2025	98.50	98.50	96.83	97.67	97.67	0.32%	722,375
Jun 4, 2025	98.33	98.45	97.26	97.36	97.36	-0.86%	640,628
Jun 3, 2025	96.66	98.36	95.61	98.20	98.20	1.53%	1,438,060
Jun 2, 2025	97.62	97.99	96.21	96.72	96.72	-1.81%	726,281
May 30, 2025	98.26	98.77	97.56	98.50	98.50	-0.01%	1,403,845
May 29, 2025	97.97	98.70	97.32	98.51	98.51	0.62%	1,003,647
May 28, 2025	98.15	98.61	97.64	97.90	97.90	-0.58%	1,004,318
May 27, 2025	97.40	98.61	97.39	98.47	98.47	1.47%	873,841
May 23, 2025	97.56	97.79	96.89	97.04	97.04	-1.06%	913,179
May 22, 2025	98.14	98.42	97.21	98.08	98.08	-0.29%	949,979
May 21, 2025	98.02	98.60	97.66	98.37	98.37	-0.68%	874,564
May 20, 2025	100.00	100.20	98.54	99.04	99.04	-1.11%	1,198,155
May 19, 2025	98.77	100.24	97.88	100.15	100.15	0.70%	1,117,730
May 16, 2025	99.32	99.78	98.89	99.45	99.45	-0.13%	1,422,246
May 15, 2025	99.18	100.00	98.44	99.58	99.58	-0.13%	1,455,934
May 14, 2025	98.66	100.17	97.98	99.71	99.45	2.34%	1,980,344
May 13, 2025	98.25	98.37	97.36	97.43	97.18	-0.36%	876,867
May 12, 2025	98.73	99.12	96.82	97.78	97.53	0.82%	920,239
May 9, 2025	96.85	97.70	96.61	96.98	96.73	-0.36%	730,416
May 8, 2025	97.45	98.16	96.95	97.33	97.08	0.24%	769,137
May 7, 2025	97.76	98.07	96.89	97.10	96.85	-0.32%	953,405
May 6, 2025	97.42	98.37	97.13	97.41	97.16	0.19%	940,508
May 5, 2025	97.20	98.04	96.06	97.23	96.98	0.30%	892,016
May 2, 2025	97.19	97.75	96.31	96.94	96.69	0.86%	1,491,549
May 1, 2025	95.21	97.34	94.62	96.11	95.86	-0.23%	1,658,045
Apr 30, 2025	97.11	98.48	94.96	96.33	96.08	-0.62%	2,406,536
Apr 29, 2025	94.11	97.45	94.02	96.93	96.68	7.96%	3,684,679
Apr 28, 2025	89.31	90.14	88.67	89.78	89.55	0.53%	1,752,590
Apr 25, 2025	89.21	89.80	88.59	89.31	89.08	-0.21%	1,203,331
Apr 24, 2025	87.20	90.03	86.62	89.50	89.27	3.19%	1,261,958
Apr 23, 2025	87.80	89.19	86.36	86.73	86.50	-0.36%	1,276,786
Apr 22, 2025	85.10	87.20	84.85	87.04	86.81	3.35%	992,853
Apr 21, 2025	84.39	84.99	83.23	84.22	84.00	-1.08%	886,088
Apr 17, 2025	84.77	85.85	83.76	85.14	84.92	1.13%	972,730
Apr 16, 2025	85.31	85.71	83.51	84.19	83.97	-0.71%	867,975