5 DAY PERFORMANCE
-11.85%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-13.94%
6 MONTH PERFORMANCE
+6.54%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
+6.58%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $121.67 | $124.78 (2.56%) | $124.83 | $120.86 | 811.94 K | $13.45 B |
| 11/03/2026 | $122.33 | $120.73 (-1.31%) | $123.37 | $120.04 | 1.25 M | $13.01 B |
| 11/02/2026 | $119.63 | $123.24 (3.02%) | $123.33 | $119.63 | 715.20 K | $13.28 B |
| 10/30/2026 | $119.64 | $119.24 (-0.33%) | $120.40 | $117.98 | 719.14 K | $12.85 B |
| 10/29/2026 | $117.44 | $118.20 (0.65%) | $118.38 | $116.73 | 598.40 K | $12.74 B |
| 10/28/2026 | $115.53 | $116.25 (0.62%) | $116.25 | $114.50 | 714.90 K | $12.53 B |
| 10/27/2026 | $116.00 | $116.28 (0.24%) | $116.76 | $115.03 | 635.10 K | $12.53 B |
| 10/26/2026 | $117.94 | $116.71 (-1.04%) | $118.06 | $116.64 | 699.52 K | $12.58 B |
| 10/23/2026 | $118.84 | $117.29 (-1.3%) | $119.35 | $116.53 | 617.42 K | $12.64 B |
| 10/22/2026 | $116.08 | $119.26 (2.74%) | $119.90 | $115.72 | 1.03 M | $12.85 B |
| 10/21/2026 | $114.35 | $116.22 (1.64%) | $116.27 | $112.78 | 928.70 K | $12.53 B |
| 10/20/2026 | $106.09 | $114.17 (7.62%) | $114.27 | $106.07 | 2.03 M | $12.31 B |
| 10/19/2026 | $113.50 | $114.89 (1.22%) | $115.35 | $113.36 | 1.13 M | $12.38 B |
| 10/16/2026 | $114.70 | $114.15 (-0.48%) | $115.79 | $113.31 | 811.71 K | $12.30 B |
| 10/15/2026 | $112.98 | $113.68 (0.62%) | $114.45 | $112.98 | 1.08 M | $12.25 B |
| 10/14/2026 | $109.78 | $111.10 (1.2%) | $111.10 | $109.23 | 845.42 K | $12.15 B |
| 10/13/2026 | $109.73 | $110.00 (0.25%) | $110.29 | $108.61 | 804.93 K | $12.03 B |
| 10/12/2026 | $108.31 | $108.51 (0.18%) | $109.86 | $108.31 | 645.60 K | $11.87 B |
| 10/09/2026 | $109.00 | $108.26 (-0.68%) | $109.52 | $107.72 | 609.33 K | $11.84 B |
| 10/08/2026 | $106.64 | $108.88 (2.1%) | $109.01 | $106.64 | 752.83 K | $11.91 B |
| 10/07/2026 | $106.92 | $107.10 (0.17%) | $107.72 | $106.73 | 764.23 K | $11.71 B |
| 10/06/2026 | $106.85 | $107.69 (0.79%) | $108.31 | $106.22 | 802.00 K | $11.78 B |
| 10/05/2026 | $105.38 | $106.58 (1.14%) | $107.53 | $104.53 | 984.31 K | $11.66 B |
| 10/02/2026 | $106.84 | $106.05 (-0.74%) | $107.00 | $105.64 | 772.90 K | $11.60 B |
| 10/01/2026 | $105.15 | $106.19 (0.99%) | $106.27 | $103.39 | 819.30 K | $11.61 B |
| 09/30/2026 | $106.59 | $105.41 (-1.11%) | $106.88 | $105.34 | 930.42 K | $11.53 B |
| 09/29/2026 | $107.24 | $106.35 (-0.83%) | $107.84 | $106.01 | 889.90 K | $11.63 B |
| 09/28/2026 | $107.38 | $107.47 (0.08%) | $108.80 | $106.64 | 1.02 M | $11.75 B |
| 09/25/2026 | $106.24 | $108.06 (1.71%) | $108.50 | $105.62 | 1.16 M | $11.82 B |
| 09/24/2026 | $109.64 | $105.70 (-3.59%) | $110.00 | $105.42 | 1.58 M | $11.56 B |
| 09/23/2026 | $109.50 | $109.73 (0.21%) | $111.18 | $108.98 | 1.11 M | $12.00 B |
| 09/22/2026 | $110.22 | $109.64 (-0.53%) | $110.75 | $108.84 | 1.38 M | $11.99 B |
| 09/21/2026 | $110.10 | $108.73 (-1.24%) | $110.20 | $108.30 | 1.07 M | $11.89 B |
| 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 |
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.
