5 DAY PERFORMANCE
-12.68%
1 MONTH PERFORMANCE
-9.35%
3 MONTH PERFORMANCE
-9.05%
6 MONTH PERFORMANCE
-11.14%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
+2.71%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $89.12 | $88.61 (-0.57%) | $89.58 | $87.93 | 1.29 M | $10.43 B |
| 03/11/2025 | $91.32 | $89.44 (-2.06%) | $91.62 | $89.16 | 1.76 M | $10.58 B |
| 03/10/2025 | $91.19 | $91.24 (0.05%) | $93.74 | $91.02 | 2.07 M | $10.79 B |
| 03/07/2025 | $89.08 | $91.74 (2.99%) | $92.04 | $89.03 | 1.68 M | $10.85 B |
| 03/06/2025 | $88.04 | $89.41 (1.56%) | $89.46 | $87.59 | 1.84 M | $10.58 B |
| 03/05/2025 | $86.55 | $88.33 (2.06%) | $88.58 | $86.38 | 1.17 M | $10.45 B |
| 03/04/2025 | $88.11 | $86.01 (-2.38%) | $88.31 | $85.43 | 1.42 M | $10.17 B |
| 03/03/2025 | $90.03 | $88.27 (-1.95%) | $91.09 | $87.73 | 1.34 M | $10.44 B |
| 02/28/2025 | $87.89 | $89.63 (1.98%) | $89.64 | $87.00 | 1.88 M | $10.60 B |
| 02/27/2025 | $87.90 | $87.89 (-0.01%) | $88.54 | $87.45 | 1.04 M | $10.40 B |
| 02/26/2025 | $87.79 | $88.06 (0.31%) | $88.68 | $87.57 | 996,918 | $10.42 B |
| 02/25/2025 | $87.51 | $87.84 (0.38%) | $88.35 | $86.88 | 1.21 M | $10.39 B |
| 02/24/2025 | $87.63 | $86.81 (-0.94%) | $88.14 | $86.78 | 1.28 M | $10.27 B |
| 02/21/2025 | $88.60 | $87.29 (-1.48%) | $89.14 | $86.94 | 1.88 M | $10.33 B |
| 02/20/2025 | $88.33 | $88.67 (0.38%) | $88.85 | $87.70 | 1.30 M | $10.49 B |
| 02/19/2025 | $88.39 | $88.36 (-0.03%) | $88.58 | $87.58 | 837,200 | $10.45 B |
| 02/18/2025 | $87.77 | $89.28 (1.72%) | $89.56 | $87.49 | 1.24 M | $10.56 B |
| 02/14/2025 | $88.50 | $88.03 (-0.53%) | $88.98 | $87.92 | 716,116 | $10.41 B |
| 02/13/2025 | $89.15 | $88.42 (-0.82%) | $89.15 | $87.96 | 878,917 | $10.46 B |
| 02/12/2025 | $87.75 | $88.37 (0.71%) | $88.87 | $87.06 | 1.20 M | $10.45 B |
| 02/11/2025 | $87.99 | $89.58 (1.81%) | $89.71 | $87.81 | 1.12 M | $10.60 B |
| 02/10/2025 | $87.18 | $88.15 (1.11%) | $89.20 | $86.89 | 1.44 M | $10.43 B |
| 02/07/2025 | $87.55 | $86.96 (-0.67%) | $88.39 | $86.52 | 1.08 M | $10.29 B |
| 02/06/2025 | $91.77 | $87.35 (-4.82%) | $91.82 | $85.26 | 3.08 M | $10.33 B |
| 02/05/2025 | $85.85 | $85.10 (-0.87%) | $86.83 | $84.78 | 3.29 M | $10.07 B |
| 02/04/2025 | $87.83 | $85.42 (-2.74%) | $87.83 | $84.87 | 2.00 M | $10.10 B |
| 02/03/2025 | $86.25 | $87.63 (1.6%) | $87.88 | $85.24 | 1.30 M | $10.37 B |
| 01/31/2025 | $88.14 | $87.86 (-0.32%) | $89.30 | $87.75 | 842,400 | $10.48 B |
| 01/30/2025 | $88.34 | $88.60 (0.29%) | $89.00 | $87.67 | 1.55 M | $10.57 B |
| 01/29/2025 | $88.41 | $87.84 (-0.64%) | $89.00 | $87.66 | 1.52 M | $10.48 B |
| 01/28/2025 | $89.17 | $88.80 (-0.41%) | $89.70 | $88.42 | 1.23 M | $10.59 B |
| 01/27/2025 | $88.57 | $89.53 (1.08%) | $89.83 | $88.26 | 1.25 M | $10.68 B |
| 01/24/2025 | $88.66 | $87.96 (-0.79%) | $89.50 | $87.58 | 1.39 M | $10.49 B |
| 01/23/2025 | $86.96 | $88.42 (1.68%) | $88.54 | $86.72 | 1.26 M | $10.55 B |
| 01/22/2025 | $86.50 | $86.98 (0.55%) | $87.24 | $85.96 | 1.12 M | $10.38 B |
| 01/21/2025 | $85.76 | $86.87 (1.29%) | $87.29 | $85.72 | 1.37 M | $10.36 B |
| 01/17/2025 | $85.84 | $85.56 (-0.33%) | $86.59 | $85.42 | 1.13 M | $10.21 B |
| 01/16/2025 | $84.65 | $85.21 (0.66%) | $85.36 | $84.03 | 1.22 M | $10.17 B |
| 01/15/2025 | $84.91 | $84.62 (-0.34%) | $85.63 | $84.32 | 1.24 M | $10.10 B |
| 01/14/2025 | $82.67 | $84.07 (1.69%) | $84.20 | $82.36 | 1.61 M | $10.03 B |
| 01/13/2025 | $79.31 | $82.70 (4.27%) | $82.76 | $79.00 | 1.78 M | $9.87 B |
| 01/10/2025 | $78.82 | $78.77 (-0.06%) | $79.69 | $78.48 | 1.48 M | $9.40 B |
| 01/08/2025 | $79.83 | $80.02 (0.24%) | $80.23 | $79.00 | 1.38 M | $9.55 B |
| 01/07/2025 | $80.30 | $80.34 (0.05%) | $81.90 | $80.12 | 1.10 M | $9.58 B |
| 01/06/2025 | $80.82 | $80.11 (-0.88%) | $81.90 | $79.85 | 1.02 M | $9.56 B |
| 01/03/2025 | $81.16 | $80.54 (-0.76%) | $81.43 | $80.18 | 891,000 | $9.61 B |
| 01/02/2025 | $82.94 | $81.21 (-2.09%) | $83.22 | $81.07 | 698,900 | $9.69 B |
| 12/31/2024 | $82.15 | $82.69 (0.66%) | $82.71 | $81.82 | 540,136 | $9.86 B |
| 12/30/2024 | $82.71 | $81.89 (-0.99%) | $82.71 | $81.50 | 539,103 | $9.77 B |
| 12/27/2024 | $82.75 | $83.19 (0.53%) | $83.65 | $82.40 | 492,800 | $9.92 B |
| 12/26/2024 | $83.13 | $83.17 (0.05%) | $83.76 | $82.95 | 596,400 | $9.92 B |
| 12/24/2024 | $83.34 | $83.70 (0.43%) | $83.78 | $82.80 | 414,143 | $9.99 B |
| 12/23/2024 | $82.42 | $83.42 (1.21%) | $83.44 | $81.96 | 1.22 M | $9.95 B |
| 12/20/2024 | $82.30 | $83.05 (0.91%) | $83.74 | $82.14 | 6.17 M | $9.91 B |
| 12/19/2024 | $82.59 | $82.24 (-0.42%) | $83.45 | $81.61 | 1.89 M | $9.81 B |
| 12/18/2024 | $85.30 | $82.87 (-2.85%) | $86.18 | $82.77 | 1.60 M | $9.89 B |
| 12/17/2024 | $85.66 | $85.37 (-0.34%) | $86.98 | $85.02 | 1.41 M | $10.18 B |
| 12/16/2024 | $87.46 | $86.52 (-1.07%) | $87.90 | $86.50 | 973,900 | $10.32 B |
| 12/13/2024 | $87.54 | $87.88 (0.39%) | $88.12 | $87.08 | 1.09 M | $10.48 B |
| 12/12/2024 | $87.70 | $88.08 (0.43%) | $88.83 | $87.70 | 1.20 M | $10.51 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.
