5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
+16.63%
1 YEAR PERFORMANCE
+9.12%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $98.46 | $97.95 (-0.52%) | $99.68 | $97.94 | 1.01 M | $11.29 B |
| 12/04/2025 | $99.46 | $98.48 (-0.99%) | $100.12 | $98.26 | 1.17 M | $11.35 B |
| 12/03/2025 | $98.33 | $99.40 (1.09%) | $99.54 | $98.05 | 1.47 M | $11.46 B |
| 12/02/2025 | $97.62 | $98.09 (0.48%) | $98.68 | $97.28 | 2.33 M | $11.30 B |
| 12/01/2025 | $97.00 | $97.40 (0.41%) | $98.38 | $96.66 | 1.43 M | $11.22 B |
| 11/28/2025 | $97.85 | $96.83 (-1.04%) | $97.98 | $96.73 | 957.51 K | $11.16 B |
| 11/26/2025 | $97.11 | $96.93 (-0.19%) | $97.99 | $96.81 | 1.81 M | $11.17 B |
| 11/25/2025 | $96.51 | $97.04 (0.55%) | $97.58 | $95.62 | 2.46 M | $11.18 B |
| 11/24/2025 | $96.50 | $95.24 (-1.31%) | $97.25 | $94.42 | 10.89 M | $10.98 B |
| 11/21/2025 | $96.56 | $97.27 (0.74%) | $98.27 | $95.72 | 1.68 M | $11.21 B |
| 11/20/2025 | $94.71 | $95.87 (1.22%) | $96.59 | $94.68 | 1.31 M | $11.05 B |
| 11/19/2025 | $95.32 | $94.74 (-0.61%) | $95.85 | $93.53 | 1.67 M | $10.92 B |
| 11/18/2025 | $95.18 | $95.20 (0.02%) | $95.94 | $94.35 | 1.77 M | $10.97 B |
| 11/17/2025 | $96.67 | $95.02 (-1.71%) | $97.73 | $94.96 | 2.23 M | $10.95 B |
| 11/14/2025 | $100.20 | $97.14 (-3.05%) | $100.73 | $96.90 | 2.80 M | $11.19 B |
| 11/13/2025 | $99.02 | $100.97 (1.97%) | $102.29 | $98.24 | 1.38 M | $11.64 B |
| 11/12/2025 | $100.01 | $98.65 (-1.36%) | $100.41 | $98.52 | 1.42 M | $11.37 B |
| 11/11/2025 | $99.20 | $100.16 (0.97%) | $100.95 | $99.00 | 1.05 M | $11.54 B |
| 11/10/2025 | $99.05 | $99.15 (0.1%) | $100.08 | $97.74 | 1.65 M | $11.43 B |
| 11/07/2025 | $96.09 | $97.82 (1.8%) | $98.32 | $95.07 | 1.79 M | $11.27 B |
| 11/06/2025 | $99.44 | $96.04 (-3.42%) | $100.44 | $95.77 | 1.77 M | $11.07 B |
| 11/05/2025 | $97.53 | $98.62 (1.12%) | $99.15 | $96.74 | 1.13 M | $11.37 B |
| 11/04/2025 | $97.03 | $97.28 (0.26%) | $98.96 | $96.82 | 1.67 M | $11.21 B |
| 11/03/2025 | $96.60 | $97.22 (0.64%) | $97.54 | $95.54 | 1.55 M | $11.20 B |
| 10/31/2025 | $95.45 | $97.18 (1.81%) | $97.36 | $94.34 | 1.89 M | $11.20 B |
| 10/30/2025 | $94.95 | $96.11 (1.22%) | $96.86 | $94.95 | 1.43 M | $11.08 B |
| 10/29/2025 | $96.96 | $95.49 (-1.52%) | $97.36 | $95.25 | 1.37 M | $11.00 B |
| 10/28/2025 | $98.82 | $97.69 (-1.14%) | $98.94 | $97.53 | 1.36 M | $11.26 B |
| 10/27/2025 | $99.04 | $99.08 (0.04%) | $99.37 | $98.00 | 1.14 M | $11.42 B |
| 10/24/2025 | $99.45 | $98.85 (-0.6%) | $99.86 | $98.30 | 1.34 M | $11.39 B |
| 10/23/2025 | $99.66 | $98.97 (-0.69%) | $100.07 | $98.06 | 1.97 M | $11.41 B |
| 10/22/2025 | $100.52 | $99.19 (-1.32%) | $100.69 | $98.74 | 2.41 M | $11.43 B |
| 10/21/2025 | $101.31 | $99.60 (-1.69%) | $102.85 | $97.47 | 2.44 M | $11.48 B |
| 10/20/2025 | $93.11 | $94.41 (1.4%) | $95.04 | $93.07 | 2.72 M | $10.88 B |
| 10/17/2025 | $92.32 | $93.84 (1.65%) | $94.13 | $92.06 | 1.71 M | $10.81 B |
| 10/16/2025 | $91.21 | $92.34 (1.24%) | $93.13 | $90.02 | 1.37 M | $10.71 B |
| 10/15/2025 | $90.63 | $90.38 (-0.28%) | $91.40 | $89.80 | 1.01 M | $10.48 B |
| 10/14/2025 | $89.62 | $90.75 (1.26%) | $91.55 | $89.21 | 1.25 M | $10.53 B |
| 10/13/2025 | $90.90 | $90.21 (-0.76%) | $91.57 | $90.08 | 902.62 K | $10.46 B |
| 10/10/2025 | $91.88 | $90.74 (-1.24%) | $92.46 | $90.71 | 1.36 M | $10.53 B |
| 10/09/2025 | $92.08 | $91.37 (-0.77%) | $92.47 | $91.14 | 1.43 M | $10.60 B |
| 10/08/2025 | $92.84 | $91.92 (-0.99%) | $92.84 | $91.42 | 1.43 M | $10.66 B |
| 10/07/2025 | $94.22 | $92.20 (-2.14%) | $95.00 | $91.49 | 1.44 M | $10.69 B |
| 10/06/2025 | $95.68 | $94.27 (-1.47%) | $96.17 | $94.24 | 1.15 M | $10.94 B |
| 10/03/2025 | $96.55 | $96.43 (-0.12%) | $97.03 | $96.06 | 836.25 K | $11.19 B |
| 10/02/2025 | $96.70 | $96.94 (0.25%) | $97.54 | $96.62 | 902.00 K | $11.24 B |
| 10/01/2025 | $96.75 | $96.74 (-0.01%) | $97.00 | $95.67 | 1.24 M | $11.22 B |
| 09/30/2025 | $95.74 | $96.59 (0.89%) | $96.84 | $95.40 | 997.90 K | $11.20 B |
| 09/29/2025 | $97.43 | $96.55 (-0.9%) | $97.43 | $95.74 | 1.25 M | $11.20 B |
| 09/26/2025 | $94.40 | $97.07 (2.83%) | $97.31 | $94.40 | 1.23 M | $11.26 B |
| 09/25/2025 | $96.14 | $94.92 (-1.27%) | $96.28 | $94.70 | 1.59 M | $11.01 B |
| 09/24/2025 | $94.65 | $96.23 (1.67%) | $96.29 | $94.62 | 1.28 M | $11.16 B |
| 09/23/2025 | $94.75 | $94.74 (-0.01%) | $95.14 | $94.26 | 1.30 M | $10.99 B |
| 09/22/2025 | $95.02 | $94.39 (-0.66%) | $95.21 | $94.34 | 782.80 K | $10.95 B |
| 09/19/2025 | $95.41 | $94.66 (-0.79%) | $95.80 | $94.34 | 1.47 M | $10.98 B |
| 09/18/2025 | $95.00 | $95.26 (0.27%) | $95.71 | $94.05 | 715.00 K | $11.05 B |
| 09/17/2025 | $95.48 | $95.02 (-0.48%) | $96.76 | $94.44 | 844.93 K | $11.02 B |
| 09/16/2025 | $95.55 | $95.33 (-0.23%) | $95.63 | $94.70 | 1.15 M | $11.06 B |
| 09/15/2025 | $96.50 | $95.50 (-1.04%) | $96.78 | $95.47 | 1.18 M | $11.08 B |
| 09/12/2025 | $96.99 | $96.40 (-0.61%) | $97.50 | $96.39 | 1.22 M | $11.18 B |
| 09/11/2025 | $94.51 | $97.59 (3.26%) | $97.59 | $94.51 | 1.59 M | $11.32 B |
| 09/10/2025 | $94.04 | $94.55 (0.54%) | $94.96 | $93.51 | 1.45 M | $10.97 B |
| 09/09/2025 | $94.12 | $94.56 (0.47%) | $94.66 | $93.67 | 1.39 M | $10.97 B |
| 09/08/2025 | $93.96 | $94.06 (0.11%) | $94.30 | $92.93 | 1.44 M | $10.91 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.
