5 DAY PERFORMANCE
-10.81%
1 MONTH PERFORMANCE
-6.55%
3 MONTH PERFORMANCE
+3.98%
6 MONTH PERFORMANCE
-6.88%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
+4.31%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
