5 DAY PERFORMANCE
+4.95%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
-6.88%
6 MONTH PERFORMANCE
+9.44%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
+7.90%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $98.93 | $98.66 (-0.27%) | $100.10 | $98.11 | 981.14 K | $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 | $11.58 B |
| 04/21/2026 | $104.28 | $103.44 (-0.81%) | $105.41 | $103.22 | 988.55 K | $11.76 B |
| 04/20/2026 | $107.01 | $104.22 (-2.61%) | $107.23 | $103.72 | 1.06 M | $11.85 B |
| 04/17/2026 | $104.87 | $107.15 (2.17%) | $108.68 | $104.32 | 1.05 M | $12.18 B |
| 04/16/2026 | $104.49 | $104.28 (-0.2%) | $106.10 | $104.15 | 1.37 M | $11.85 B |
| 04/15/2026 | $106.85 | $104.89 (-1.83%) | $107.00 | $104.67 | 936.93 K | $11.92 B |
| 04/14/2026 | $107.73 | $107.15 (-0.54%) | $108.34 | $106.37 | 871.35 K | $12.18 B |
| 04/13/2026 | $106.39 | $107.82 (1.34%) | $107.97 | $105.79 | 1.35 M | $12.26 B |
| 04/10/2026 | $108.05 | $106.95 (-1.02%) | $109.00 | $106.76 | 1.02 M | $12.16 B |
| 04/09/2026 | $106.27 | $107.84 (1.48%) | $108.80 | $105.78 | 1.19 M | $12.26 B |
| 04/08/2026 | $104.11 | $107.16 (2.93%) | $107.30 | $103.85 | 1.46 M | $12.18 B |
| 04/07/2026 | $102.57 | $100.97 (-1.56%) | $104.06 | $100.64 | 1.79 M | $11.48 B |
| 04/06/2026 | $101.88 | $103.22 (1.32%) | $103.31 | $101.88 | 884.25 K | $11.73 B |
| 04/02/2026 | $102.31 | $102.76 (0.44%) | $103.67 | $101.27 | 961.92 K | $11.68 B |
| 04/01/2026 | $101.25 | $103.82 (2.54%) | $104.71 | $100.82 | 1.36 M | $11.80 B |
| 03/31/2026 | $99.50 | $100.25 (0.75%) | $100.64 | $98.23 | 737.01 K | $11.40 B |
| 03/30/2026 | $100.02 | $98.22 (-1.8%) | $100.14 | $97.20 | 1.11 M | $11.17 B |
| 03/27/2026 | $101.60 | $99.58 (-1.99%) | $102.25 | $99.46 | 461.40 K | $11.32 B |
| 03/26/2026 | $102.49 | $101.69 (-0.78%) | $103.62 | $101.49 | 460.34 K | $11.56 B |
| 03/25/2026 | $102.55 | $103.21 (0.64%) | $103.47 | $101.04 | 684.02 K | $11.73 B |
| 03/24/2026 | $99.91 | $101.55 (1.64%) | $102.50 | $99.57 | 660.62 K | $11.54 B |
| 03/23/2026 | $100.56 | $100.84 (0.28%) | $102.01 | $99.49 | 1.30 M | $11.46 B |
| 03/20/2026 | $100.98 | $98.44 (-2.52%) | $101.00 | $98.27 | 1.88 M | $11.19 B |
| 03/19/2026 | $100.72 | $100.99 (0.27%) | $101.08 | $99.66 | 977.60 K | $11.48 B |
| 03/18/2026 | $104.28 | $101.43 (-2.73%) | $104.98 | $101.38 | 1.02 M | $11.53 B |
| 03/17/2026 | $106.03 | $105.29 (-0.7%) | $106.39 | $104.82 | 643.83 K | $11.97 B |
| 03/16/2026 | $105.81 | $106.14 (0.31%) | $106.88 | $105.03 | 1.07 M | $12.07 B |
| 03/13/2026 | $104.91 | $105.17 (0.25%) | $105.37 | $103.16 | 978.70 K | $11.96 B |
| 03/12/2026 | $103.46 | $104.13 (0.65%) | $105.40 | $103.39 | 1.12 M | $11.84 B |
| 03/11/2026 | $104.79 | $104.89 (0.1%) | $105.59 | $103.84 | 1.04 M | $11.92 B |
| 03/10/2026 | $105.05 | $105.12 (0.07%) | $106.76 | $103.44 | 1.56 M | $11.95 B |
| 03/09/2026 | $104.59 | $105.12 (0.51%) | $105.81 | $102.79 | 2.81 M | $11.95 B |
| 03/06/2026 | $107.94 | $105.81 (-1.97%) | $109.02 | $105.15 | 965.20 K | $12.03 B |
| 03/05/2026 | $110.94 | $108.15 (-2.51%) | $111.06 | $107.45 | 813.00 K | $12.29 B |
| 03/04/2026 | $112.99 | $111.30 (-1.5%) | $112.99 | $109.84 | 778.00 K | $12.65 B |
| 03/03/2026 | $113.57 | $112.89 (-0.6%) | $113.57 | $111.12 | 909.22 K | $12.83 B |
| 03/02/2026 | $114.86 | $116.11 (1.09%) | $116.38 | $112.39 | 979.04 K | $13.20 B |
| 02/27/2026 | $115.00 | $114.60 (-0.35%) | $115.86 | $114.22 | 893.50 K | $13.03 B |
| 02/26/2026 | $115.00 | $115.36 (0.31%) | $115.66 | $112.48 | 887.90 K | $13.11 B |
| 02/25/2026 | $115.89 | $114.55 (-1.16%) | $115.98 | $112.46 | 727.50 K | $13.02 B |
| 02/24/2026 | $115.23 | $115.85 (0.54%) | $116.62 | $114.88 | 855.20 K | $13.17 B |
| 02/23/2026 | $113.85 | $115.10 (1.1%) | $115.71 | $113.62 | 1.15 M | $13.08 B |
| 02/20/2026 | $113.95 | $114.80 (0.75%) | $114.96 | $113.10 | 819.30 K | $13.05 B |
| 02/19/2026 | $114.00 | $113.70 (-0.26%) | $114.68 | $112.66 | 949.70 K | $12.92 B |
| 02/18/2026 | $110.67 | $114.08 (3.08%) | $114.44 | $110.46 | 1.61 M | $12.97 B |
| 02/17/2026 | $111.10 | $110.32 (-0.7%) | $111.85 | $109.87 | 996.47 K | $12.54 B |
| 02/13/2026 | $109.70 | $110.79 (0.99%) | $111.92 | $109.70 | 1.31 M | $12.59 B |
| 02/12/2026 | $111.88 | $110.39 (-1.33%) | $112.81 | $109.75 | 1.12 M | $12.55 B |
| 02/11/2026 | $111.42 | $111.49 (0.06%) | $112.63 | $110.34 | 878.22 K | $12.67 B |
| 02/10/2026 | $110.49 | $111.56 (0.97%) | $112.15 | $109.40 | 940.10 K | $12.68 B |
| 02/09/2026 | $111.82 | $110.29 (-1.37%) | $112.09 | $109.03 | 1.67 M | $12.54 B |
| 02/06/2026 | $112.16 | $112.88 (0.64%) | $113.53 | $111.59 | 2.14 M | $12.83 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.
