5 DAY PERFORMANCE
-7.44%
1 MONTH PERFORMANCE
-14.47%
3 MONTH PERFORMANCE
+7.61%
6 MONTH PERFORMANCE
-5.36%
YEAR-TO-DATE PERFORMANCE
+4.87%
1 YEAR PERFORMANCE
-0.42%
Crane Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $218.02 | $208.41 (-4.41%) | $218.02 | $206.36 | 293.60 K | $12.03 B |
| 08/20/2026 | $207.60 | $206.50 (-0.53%) | $209.87 | $205.67 | 521.20 K | $11.92 B |
| 08/19/2026 | $215.79 | $208.96 (-3.17%) | $215.79 | $208.16 | 774.33 K | $12.06 B |
| 08/18/2026 | $216.49 | $214.98 (-0.7%) | $219.08 | $214.02 | 307.74 K | $12.40 B |
| 08/17/2026 | $216.86 | $218.59 (0.8%) | $219.18 | $211.22 | 432.80 K | $12.61 B |
| 08/14/2026 | $218.55 | $218.34 (-0.1%) | $220.40 | $216.30 | 290.02 K | $12.60 B |
| 08/13/2026 | $221.64 | $219.04 (-1.17%) | $225.00 | $218.83 | 248.67 K | $12.64 B |
| 08/12/2026 | $223.47 | $222.93 (-0.24%) | $223.47 | $219.89 | 291.00 K | $12.86 B |
| 08/11/2026 | $220.13 | $220.56 (0.2%) | $223.85 | $219.11 | 341.40 K | $12.73 B |
| 08/10/2026 | $220.01 | $219.35 (-0.3%) | $222.25 | $218.22 | 272.50 K | $12.66 B |
| 08/07/2026 | $219.27 | $219.88 (0.28%) | $222.86 | $217.72 | 225.90 K | $12.69 B |
| 08/06/2026 | $224.46 | $218.55 (-2.63%) | $228.64 | $217.78 | 471.30 K | $12.61 B |
| 08/05/2026 | $224.96 | $223.07 (-0.84%) | $228.10 | $223.01 | 407.14 K | $12.87 B |
| 08/04/2026 | $224.00 | $224.10 (0.04%) | $225.00 | $219.48 | 416.60 K | $12.93 B |
| 08/03/2026 | $212.34 | $219.32 (3.29%) | $219.70 | $212.34 | 467.80 K | $12.65 B |
| 07/31/2026 | $211.23 | $213.46 (1.06%) | $217.44 | $210.66 | 449.54 K | $12.32 B |
| 07/30/2026 | $211.32 | $214.18 (1.35%) | $216.48 | $208.48 | 603.00 K | $12.36 B |
| 07/29/2026 | $217.54 | $206.73 (-4.97%) | $217.54 | $205.13 | 1.11 M | $11.93 B |
| 07/28/2026 | $226.90 | $226.34 (-0.25%) | $227.46 | $222.11 | 714.99 K | $13.06 B |
| 07/27/2026 | $228.30 | $226.44 (-0.81%) | $230.50 | $222.41 | 470.60 K | $13.07 B |
| 07/24/2026 | $219.71 | $226.14 (2.93%) | $226.99 | $217.11 | 782.41 K | $13.05 B |
| 07/23/2026 | $218.17 | $218.10 (-0.03%) | $221.82 | $216.02 | 641.10 K | $12.58 B |
| 07/22/2026 | $216.08 | $219.85 (1.74%) | $220.76 | $215.50 | 449.20 K | $12.69 B |
| 07/21/2026 | $219.24 | $217.38 (-0.85%) | $222.27 | $216.24 | 508.94 K | $12.54 B |
| 07/20/2026 | $221.23 | $217.54 (-1.67%) | $222.90 | $216.01 | 500.70 K | $12.55 B |
| 07/17/2026 | $215.72 | $217.49 (0.82%) | $221.61 | $214.50 | 488.52 K | $12.55 B |
| 07/16/2026 | $220.06 | $219.01 (-0.48%) | $223.31 | $213.42 | 526.82 K | $12.64 B |
| 07/15/2026 | $215.35 | $218.84 (1.62%) | $219.31 | $213.40 | 363.82 K | $12.63 B |
| 07/14/2026 | $219.24 | $216.47 (-1.26%) | $221.45 | $215.24 | 492.34 K | $12.49 B |
| 07/13/2026 | $217.00 | $215.85 (-0.53%) | $219.79 | $214.56 | 258.31 K | $12.45 B |
| 07/10/2026 | $217.06 | $219.07 (0.93%) | $221.28 | $214.08 | 253.12 K | $12.64 B |
| 07/09/2026 | $216.35 | $217.03 (0.31%) | $219.43 | $213.72 | 310.90 K | $12.52 B |
| 07/08/2026 | $214.90 | $214.13 (-0.36%) | $217.30 | $211.62 | 419.41 K | $12.36 B |
| 07/07/2026 | $217.86 | $218.23 (0.17%) | $221.93 | $213.32 | 437.31 K | $12.59 B |
| 07/06/2026 | $217.79 | $220.06 (1.04%) | $220.78 | $216.82 | 275.90 K | $12.70 B |
| 07/02/2026 | $221.98 | $217.64 (-1.96%) | $222.73 | $214.84 | 474.60 K | $12.56 B |
| 07/01/2026 | $220.70 | $219.80 (-0.41%) | $224.57 | $219.33 | 379.34 K | $12.68 B |
| 06/30/2026 | $221.25 | $223.07 (0.82%) | $223.96 | $219.65 | 347.42 K | $12.87 B |
| 06/29/2026 | $218.20 | $220.31 (0.97%) | $220.65 | $216.96 | 274.10 K | $12.71 B |
| 06/26/2026 | $225.00 | $219.06 (-2.64%) | $226.46 | $217.98 | 944.80 K | $12.64 B |
| 06/25/2026 | $215.46 | $223.59 (3.77%) | $224.89 | $215.43 | 506.23 K | $12.90 B |
| 06/24/2026 | $212.85 | $213.87 (0.48%) | $217.46 | $210.89 | 334.51 K | $12.34 B |
| 06/23/2026 | $210.11 | $212.85 (1.3%) | $216.98 | $206.93 | 579.52 K | $12.28 B |
| 06/22/2026 | $214.59 | $215.13 (0.25%) | $216.94 | $213.46 | 356.10 K | $12.41 B |
| 06/18/2026 | $211.61 | $214.90 (1.55%) | $216.19 | $209.18 | 731.20 K | $12.40 B |
| 06/17/2026 | $206.53 | $209.15 (1.27%) | $212.42 | $206.53 | 481.40 K | $12.07 B |
| 06/16/2026 | $208.59 | $207.03 (-0.75%) | $210.80 | $206.49 | 476.52 K | $11.95 B |
| 06/15/2026 | $210.00 | $206.57 (-1.63%) | $212.50 | $206.57 | 745.80 K | $11.92 B |
| 06/12/2026 | $206.82 | $206.57 (-0.12%) | $208.30 | $203.79 | 586.70 K | $11.92 B |
| 06/11/2026 | $197.96 | $204.07 (3.09%) | $205.79 | $197.96 | 527.20 K | $11.77 B |
| 06/10/2026 | $198.30 | $195.65 (-1.34%) | $202.41 | $195.62 | 729.62 K | $11.29 B |
| 06/09/2026 | $195.33 | $200.92 (2.86%) | $201.04 | $192.78 | 566.82 K | $11.59 B |
| 06/08/2026 | $190.33 | $192.74 (1.27%) | $194.80 | $188.30 | 479.90 K | $11.12 B |
| 06/05/2026 | $187.38 | $188.86 (0.79%) | $190.92 | $185.50 | 435.82 K | $10.90 B |
| 06/04/2026 | $186.98 | $188.36 (0.74%) | $189.95 | $186.38 | 348.62 K | $10.87 B |
| 06/03/2026 | $186.21 | $186.09 (-0.06%) | $189.25 | $185.56 | 436.94 K | $10.74 B |
| 06/02/2026 | $182.63 | $186.57 (2.16%) | $186.66 | $182.63 | 712.84 K | $10.77 B |
| 06/01/2026 | $179.92 | $182.05 (1.18%) | $182.91 | $178.09 | 437.43 K | $10.50 B |
| 05/29/2026 | $180.78 | $183.00 (1.23%) | $185.13 | $179.60 | 482.30 K | $10.56 B |
| 05/28/2026 | $177.55 | $181.46 (2.2%) | $182.19 | $175.57 | 491.40 K | $10.47 B |
| 05/27/2026 | $183.81 | $178.93 (-2.65%) | $183.81 | $178.82 | 321.70 K | $10.32 B |
| 05/26/2026 | $177.51 | $181.75 (2.39%) | $184.21 | $177.51 | 525.82 K | $10.49 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.
