5 DAY PERFORMANCE
-6.29%
1 MONTH PERFORMANCE
-12.02%
3 MONTH PERFORMANCE
+3.52%
6 MONTH PERFORMANCE
+6.78%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
+11.04%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $111.23 | $109.20 (-1.83%) | $111.23 | $109.07 | 2.37 M | $11.94 B |
| 09/17/2026 | $113.36 | $110.56 (-2.47%) | $114.28 | $110.24 | 1.24 M | $12.09 B |
| 09/16/2026 | $113.03 | $112.17 (-0.76%) | $113.69 | $111.57 | 995.20 K | $12.27 B |
| 09/15/2026 | $112.50 | $112.33 (-0.15%) | $112.58 | $111.40 | 625.24 K | $12.28 B |
| 09/14/2026 | $113.02 | $112.37 (-0.58%) | $113.61 | $112.00 | 727.71 K | $12.29 B |
| 09/11/2026 | $114.07 | $112.64 (-1.25%) | $114.12 | $112.53 | 694.02 K | $12.32 B |
| 09/10/2026 | $111.83 | $112.84 (0.9%) | $112.97 | $111.52 | 796.35 K | $12.34 B |
| 09/09/2026 | $113.04 | $111.79 (-1.11%) | $113.41 | $111.22 | 1.17 M | $12.23 B |
| 09/08/2026 | $114.08 | $113.23 (-0.75%) | $114.98 | $113.15 | 895.12 K | $12.38 B |
| 09/04/2026 | $115.09 | $115.16 (0.06%) | $116.16 | $114.69 | 517.62 K | $12.59 B |
| 09/03/2026 | $117.67 | $115.59 (-1.77%) | $118.39 | $114.73 | 609.80 K | $12.64 B |
| 09/02/2026 | $116.75 | $117.00 (0.21%) | $118.00 | $116.09 | 757.70 K | $12.79 B |
| 09/01/2026 | $116.38 | $116.66 (0.24%) | $117.74 | $115.84 | 681.92 K | $12.76 B |
| 08/31/2026 | $117.99 | $116.39 (-1.36%) | $118.27 | $116.18 | 731.90 K | $12.73 B |
| 08/28/2026 | $118.19 | $118.44 (0.21%) | $119.12 | $117.04 | 639.51 K | $12.95 B |
| 08/27/2026 | $117.54 | $117.34 (-0.17%) | $119.10 | $117.24 | 649.20 K | $12.83 B |
| 08/26/2026 | $120.74 | $119.08 (-1.37%) | $121.51 | $118.90 | 770.80 K | $13.02 B |
| 08/25/2026 | $120.21 | $120.43 (0.18%) | $120.52 | $119.01 | 1.03 M | $13.17 B |
| 08/24/2026 | $120.08 | $119.76 (-0.27%) | $121.35 | $118.89 | 678.90 K | $13.10 B |
| 08/21/2026 | $118.29 | $119.47 (1%) | $119.74 | $116.95 | 503.60 K | $13.07 B |
| 08/20/2026 | $115.64 | $117.15 (1.31%) | $117.42 | $114.72 | 494.50 K | $12.81 B |
| 08/19/2026 | $117.43 | $116.92 (-0.43%) | $118.44 | $116.54 | 833.60 K | $12.79 B |
| 08/18/2026 | $116.91 | $116.86 (-0.04%) | $118.61 | $116.06 | 503.70 K | $12.78 B |
| 08/17/2026 | $118.03 | $116.24 (-1.52%) | $118.49 | $116.16 | 878.05 K | $12.71 B |
| 08/14/2026 | $118.27 | $119.02 (0.63%) | $119.87 | $117.03 | 670.30 K | $13.02 B |
| 08/13/2026 | $121.99 | $118.37 (-2.97%) | $122.06 | $118.30 | 1.61 M | $12.94 B |
| 08/12/2026 | $119.97 | $120.71 (0.62%) | $121.26 | $118.67 | 936.53 K | $13.20 B |
| 08/11/2026 | $119.54 | $120.01 (0.39%) | $121.80 | $118.14 | 728.31 K | $13.12 B |
| 08/10/2026 | $119.46 | $120.31 (0.71%) | $120.39 | $118.01 | 683.40 K | $13.16 B |
| 08/07/2026 | $120.49 | $120.69 (0.17%) | $122.21 | $119.25 | 588.20 K | $13.20 B |
| 08/06/2026 | $122.27 | $121.10 (-0.96%) | $122.91 | $120.48 | 712.31 K | $13.24 B |
| 08/05/2026 | $121.74 | $122.14 (0.33%) | $122.44 | $120.29 | 981.30 K | $13.36 B |
| 08/04/2026 | $119.68 | $121.66 (1.65%) | $121.84 | $118.30 | 803.32 K | $13.30 B |
| 08/03/2026 | $119.60 | $119.87 (0.23%) | $120.72 | $118.89 | 999.20 K | $13.11 B |
| 07/31/2026 | $117.85 | $117.85 (0%) | $118.32 | $116.00 | 973.50 K | $12.89 B |
| 07/30/2026 | $120.05 | $118.37 (-1.4%) | $120.26 | $116.70 | 714.80 K | $12.94 B |
| 07/29/2026 | $119.59 | $119.76 (0.14%) | $120.72 | $116.01 | 1.10 M | $13.10 B |
| 07/28/2026 | $120.00 | $121.20 (1%) | $121.90 | $119.14 | 1.32 M | $13.25 B |
| 07/27/2026 | $118.78 | $118.45 (-0.28%) | $119.78 | $117.63 | 1.28 M | $12.95 B |
| 07/24/2026 | $114.70 | $117.88 (2.77%) | $118.22 | $113.40 | 985.60 K | $12.89 B |
| 07/23/2026 | $116.05 | $114.49 (-1.34%) | $116.97 | $113.69 | 1.69 M | $12.52 B |
| 07/22/2026 | $117.32 | $116.43 (-0.76%) | $118.39 | $115.73 | 1.57 M | $12.73 B |
| 07/21/2026 | $119.49 | $117.99 (-1.26%) | $121.76 | $114.75 | 2.97 M | $12.90 B |
| 07/20/2026 | $117.40 | $114.58 (-2.4%) | $117.44 | $114.40 | 1.33 M | $12.53 B |
| 07/17/2026 | $117.64 | $117.21 (-0.37%) | $118.50 | $115.95 | 1.07 M | $12.82 B |
| 07/16/2026 | $112.27 | $117.02 (4.23%) | $117.16 | $112.23 | 1.08 M | $12.80 B |
| 07/15/2026 | $110.29 | $111.55 (1.14%) | $112.27 | $109.98 | 928.25 K | $12.49 B |
| 07/14/2026 | $110.42 | $109.50 (-0.83%) | $111.21 | $109.00 | 626.23 K | $12.26 B |
| 07/13/2026 | $111.87 | $109.74 (-1.9%) | $112.59 | $108.77 | 873.40 K | $12.29 B |
| 07/10/2026 | $110.26 | $111.47 (1.1%) | $112.31 | $109.59 | 780.31 K | $12.48 B |
| 07/09/2026 | $110.17 | $109.71 (-0.42%) | $111.06 | $108.81 | 900.10 K | $12.29 B |
| 07/08/2026 | $111.58 | $109.25 (-2.09%) | $111.61 | $108.22 | 997.50 K | $12.23 B |
| 07/07/2026 | $113.83 | $112.48 (-1.19%) | $115.18 | $112.32 | 1.24 M | $12.60 B |
| 07/06/2026 | $112.62 | $113.28 (0.59%) | $113.36 | $110.76 | 974.20 K | $12.69 B |
| 07/02/2026 | $112.02 | $113.29 (1.13%) | $113.32 | $111.53 | 1.15 M | $12.69 B |
| 07/01/2026 | $111.00 | $111.37 (0.33%) | $112.22 | $108.50 | 924.06 K | $12.47 B |
| 06/30/2026 | $110.56 | $111.82 (1.14%) | $112.80 | $110.15 | 989.81 K | $12.52 B |
| 06/29/2026 | $109.46 | $111.12 (1.52%) | $111.25 | $108.52 | 842.93 K | $12.44 B |
| 06/26/2026 | $109.84 | $110.62 (0.71%) | $110.95 | $109.09 | 1.55 M | $12.39 B |
| 06/25/2026 | $109.70 | $110.01 (0.28%) | $111.83 | $109.10 | 926.01 K | $12.32 B |
| 06/24/2026 | $106.31 | $108.96 (2.49%) | $109.80 | $105.78 | 1.41 M | $12.20 B |
| 06/23/2026 | $103.28 | $105.42 (2.07%) | $106.25 | $102.39 | 1.42 M | $11.81 B |
| 06/22/2026 | $101.11 | $103.22 (2.09%) | $103.95 | $100.51 | 1.48 M | $11.56 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.
