5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+8.69%
3 MONTH PERFORMANCE
+6.78%
6 MONTH PERFORMANCE
+1.86%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
+1.44%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $101.11 | $103.22 (2.09%) | $103.95 | $100.51 | 1.48 M | $11.56 B |
| 06/18/2026 | $102.58 | $101.54 (-1.01%) | $103.20 | $101.06 | 2.78 M | $11.37 B |
| 06/17/2026 | $101.72 | $101.96 (0.24%) | $104.22 | $101.36 | 1.21 M | $11.42 B |
| 06/16/2026 | $100.74 | $102.20 (1.45%) | $102.23 | $100.41 | 1.15 M | $11.44 B |
| 06/15/2026 | $100.88 | $100.08 (-0.79%) | $101.59 | $99.42 | 1.29 M | $11.21 B |
| 06/12/2026 | $98.84 | $98.95 (0.11%) | $99.27 | $97.84 | 770.65 K | $11.08 B |
| 06/11/2026 | $95.88 | $97.67 (1.87%) | $98.22 | $95.75 | 1.04 M | $10.94 B |
| 06/10/2026 | $95.82 | $95.45 (-0.39%) | $96.56 | $94.67 | 1.13 M | $10.69 B |
| 06/09/2026 | $93.15 | $95.67 (2.71%) | $95.88 | $92.75 | 906.31 K | $10.71 B |
| 06/08/2026 | $91.98 | $92.04 (0.07%) | $92.92 | $91.31 | 1.16 M | $10.31 B |
| 06/05/2026 | $93.22 | $93.38 (0.17%) | $94.52 | $92.50 | 807.40 K | $10.46 B |
| 06/04/2026 | $95.67 | $93.06 (-2.73%) | $95.94 | $92.78 | 1.02 M | $10.42 B |
| 06/03/2026 | $94.98 | $94.50 (-0.51%) | $95.57 | $93.99 | 843.70 K | $10.58 B |
| 06/02/2026 | $94.87 | $95.74 (0.92%) | $96.37 | $94.61 | 971.49 K | $10.72 B |
| 06/01/2026 | $93.96 | $94.54 (0.62%) | $95.29 | $93.62 | 1.28 M | $10.59 B |
| 05/29/2026 | $96.97 | $95.08 (-1.95%) | $96.97 | $95.00 | 1.76 M | $10.65 B |
| 05/28/2026 | $97.18 | $97.48 (0.31%) | $98.36 | $96.48 | 1.04 M | $10.92 B |
| 05/27/2026 | $98.88 | $98.05 (-0.84%) | $99.51 | $97.78 | 824.93 K | $10.98 B |
| 05/26/2026 | $97.12 | $98.08 (0.99%) | $98.40 | $96.81 | 1.02 M | $10.98 B |
| 05/22/2026 | $96.15 | $96.71 (0.58%) | $97.21 | $95.16 | 1.04 M | $10.83 B |
| 05/21/2026 | $96.21 | $96.46 (0.26%) | $97.59 | $94.64 | 1.04 M | $10.80 B |
| 05/20/2026 | $95.47 | $97.37 (1.99%) | $97.45 | $94.28 | 1.05 M | $10.90 B |
| 05/19/2026 | $96.75 | $95.24 (-1.56%) | $96.75 | $94.93 | 1.31 M | $10.67 B |
| 05/18/2026 | $97.55 | $97.16 (-0.4%) | $98.74 | $96.95 | 962.90 K | $10.88 B |
| 05/15/2026 | $98.93 | $96.08 (-2.88%) | $99.30 | $96.05 | 1.09 M | $10.76 B |
| 05/14/2026 | $100.55 | $99.21 (-1.33%) | $100.82 | $98.95 | 1.21 M | $11.11 B |
| 05/13/2026 | $100.23 | $100.21 (-0.02%) | $101.31 | $99.67 | 1.14 M | $11.22 B |
| 05/12/2026 | $100.02 | $100.08 (0.06%) | $101.01 | $99.33 | 1.34 M | $11.21 B |
| 05/11/2026 | $101.35 | $100.38 (-0.96%) | $101.96 | $97.73 | 1.20 M | $11.24 B |
| 05/08/2026 | $101.42 | $101.19 (-0.23%) | $102.47 | $100.91 | 944.80 K | $11.33 B |
| 05/07/2026 | $102.02 | $101.09 (-0.91%) | $102.41 | $100.36 | 1.49 M | $11.32 B |
| 05/06/2026 | $100.75 | $101.09 (0.34%) | $102.49 | $100.72 | 828.10 K | $11.32 B |
| 05/05/2026 | $99.33 | $98.66 (-0.67%) | $100.14 | $98.11 | 1.12 M | $11.05 B |
| 05/04/2026 | $99.52 | $99.05 (-0.47%) | $99.99 | $98.30 | 1.50 M | $11.09 B |
| 05/01/2026 | $98.77 | $100.15 (1.4%) | $100.53 | $98.48 | 1.34 M | $11.22 B |
| 04/30/2026 | $99.53 | $98.31 (-1.23%) | $100.05 | $98.12 | 1.37 M | $11.01 B |
| 04/29/2026 | $100.11 | $99.02 (-1.09%) | $100.61 | $97.72 | 1.33 M | $11.09 B |
| 04/28/2026 | $100.85 | $100.17 (-0.67%) | $104.50 | $97.50 | 2.61 M | $11.22 B |
| 04/27/2026 | $101.31 | $101.61 (0.3%) | $103.20 | $101.18 | 1.15 M | $11.38 B |
| 04/24/2026 | $102.36 | $101.13 (-1.2%) | $103.29 | $100.59 | 889.20 K | $11.32 B |
| 04/23/2026 | $102.53 | $102.88 (0.34%) | $104.26 | $102.53 | 833.70 K | $11.52 B |
| 04/22/2026 | $103.65 | $101.88 (-1.71%) | $103.65 | $101.15 | 684.04 K | $11.41 B |
| 04/21/2026 | $104.28 | $103.44 (-0.81%) | $105.41 | $103.22 | 988.55 K | $11.58 B |
| 04/20/2026 | $107.01 | $104.22 (-2.61%) | $107.23 | $103.72 | 1.06 M | $11.67 B |
| 04/17/2026 | $104.87 | $107.15 (2.17%) | $108.68 | $104.32 | 1.05 M | $12.00 B |
| 04/16/2026 | $104.49 | $104.28 (-0.2%) | $106.10 | $104.15 | 1.37 M | $11.68 B |
| 04/15/2026 | $106.85 | $104.89 (-1.83%) | $107.00 | $104.67 | 936.93 K | $11.75 B |
| 04/14/2026 | $107.73 | $107.15 (-0.54%) | $108.34 | $106.37 | 871.35 K | $12.00 B |
| 04/13/2026 | $106.39 | $107.82 (1.34%) | $107.97 | $105.79 | 1.35 M | $12.07 B |
| 04/10/2026 | $108.05 | $106.95 (-1.02%) | $109.00 | $106.76 | 1.02 M | $11.98 B |
| 04/09/2026 | $106.27 | $107.84 (1.48%) | $108.80 | $105.78 | 1.19 M | $12.08 B |
| 04/08/2026 | $104.11 | $107.16 (2.93%) | $107.30 | $103.85 | 1.46 M | $12.00 B |
| 04/07/2026 | $102.57 | $100.97 (-1.56%) | $104.06 | $100.64 | 1.79 M | $11.31 B |
| 04/06/2026 | $101.88 | $103.22 (1.32%) | $103.31 | $101.88 | 884.25 K | $11.56 B |
| 04/02/2026 | $102.31 | $102.76 (0.44%) | $103.67 | $101.27 | 961.92 K | $11.51 B |
| 04/01/2026 | $101.25 | $103.82 (2.54%) | $104.71 | $100.82 | 1.36 M | $11.63 B |
| 03/31/2026 | $99.50 | $100.25 (0.75%) | $100.64 | $98.23 | 737.01 K | $11.23 B |
| 03/30/2026 | $100.02 | $98.22 (-1.8%) | $100.14 | $97.20 | 1.11 M | $11.00 B |
| 03/27/2026 | $101.60 | $99.58 (-1.99%) | $102.25 | $99.46 | 461.40 K | $11.15 B |
| 03/26/2026 | $102.49 | $101.69 (-0.78%) | $103.62 | $101.49 | 460.34 K | $11.39 B |
| 03/25/2026 | $102.55 | $103.21 (0.64%) | $103.47 | $101.04 | 684.02 K | $11.56 B |
| 03/24/2026 | $99.91 | $101.55 (1.64%) | $102.50 | $99.57 | 660.62 K | $11.37 B |
| 03/23/2026 | $100.56 | $100.84 (0.28%) | $102.01 | $99.49 | 1.30 M | $11.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
