5 DAY PERFORMANCE
+7.86%
1 MONTH PERFORMANCE
+9.22%
3 MONTH PERFORMANCE
+8.72%
6 MONTH PERFORMANCE
+0.68%
YEAR-TO-DATE PERFORMANCE
+16.50%
1 YEAR PERFORMANCE
+17.38%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $97.11 | $96.33 (-0.8%) | $98.48 | $94.96 | 1.92 M | $11.26 B |
| 04/29/2025 | $94.11 | $96.93 (3%) | $97.45 | $94.02 | 3.68 M | $11.31 B |
| 04/28/2025 | $89.31 | $89.78 (0.53%) | $90.14 | $88.67 | 1.75 M | $10.47 B |
| 04/25/2025 | $89.21 | $89.31 (0.11%) | $89.80 | $88.59 | 1.20 M | $10.42 B |
| 04/24/2025 | $87.20 | $89.50 (2.64%) | $90.03 | $86.62 | 1.26 M | $10.59 B |
| 04/23/2025 | $87.80 | $86.75 (-1.2%) | $89.19 | $86.36 | 1.28 M | $10.26 B |
| 04/22/2025 | $85.10 | $87.04 (2.28%) | $87.20 | $84.85 | 992,853 | $10.30 B |
| 04/21/2025 | $84.39 | $84.22 (-0.2%) | $84.99 | $83.23 | 886,100 | $9.96 B |
| 04/17/2025 | $84.77 | $85.14 (0.44%) | $85.85 | $83.76 | 972,730 | $10.07 B |
| 04/16/2025 | $85.31 | $84.19 (-1.31%) | $85.71 | $83.51 | 868,000 | $9.96 B |
| 04/15/2025 | $85.67 | $84.79 (-1.03%) | $86.33 | $84.49 | 832,828 | $10.03 B |
| 04/14/2025 | $85.03 | $86.04 (1.19%) | $86.49 | $84.23 | 819,000 | $10.18 B |
| 04/11/2025 | $81.71 | $83.84 (2.61%) | $84.58 | $80.64 | 846,500 | $9.92 B |
| 04/10/2025 | $82.58 | $82.03 (-0.67%) | $83.92 | $80.32 | 1.03 M | $9.70 B |
| 04/09/2025 | $77.77 | $83.39 (7.23%) | $83.90 | $75.98 | 1.90 M | $9.86 B |
| 04/08/2025 | $82.87 | $78.47 (-5.31%) | $82.87 | $77.22 | 1.67 M | $9.28 B |
| 04/07/2025 | $80.80 | $81.02 (0.27%) | $84.05 | $78.90 | 1.86 M | $9.58 B |
| 04/04/2025 | $86.13 | $83.24 (-3.36%) | $87.21 | $82.89 | 2.03 M | $9.85 B |
| 04/03/2025 | $87.00 | $88.72 (1.98%) | $89.40 | $86.68 | 2.02 M | $10.50 B |
| 04/02/2025 | $89.65 | $90.22 (0.64%) | $90.68 | $88.90 | 1.26 M | $10.67 B |
| 04/01/2025 | $89.34 | $90.20 (0.96%) | $90.37 | $88.77 | 1.02 M | $10.67 B |
| 03/31/2025 | $87.90 | $89.26 (1.55%) | $89.59 | $87.10 | 1.64 M | $10.56 B |
| 03/28/2025 | $89.62 | $88.20 (-1.58%) | $89.83 | $87.42 | 753,800 | $10.43 B |
| 03/27/2025 | $89.03 | $89.83 (0.9%) | $90.19 | $88.46 | 801,900 | $10.63 B |
| 03/26/2025 | $87.35 | $89.17 (2.08%) | $89.35 | $87.01 | 969,000 | $10.55 B |
| 03/25/2025 | $88.48 | $87.15 (-1.5%) | $88.96 | $86.63 | 1.09 M | $10.31 B |
| 03/24/2025 | $88.06 | $88.39 (0.37%) | $88.82 | $87.25 | 1.07 M | $10.46 B |
| 03/21/2025 | $89.08 | $87.70 (-1.55%) | $89.30 | $87.14 | 5.03 M | $10.37 B |
| 03/20/2025 | $89.83 | $90.16 (0.37%) | $91.12 | $89.56 | 799,126 | $10.67 B |
| 03/19/2025 | $90.14 | $90.51 (0.41%) | $90.96 | $89.60 | 857,242 | $10.71 B |
| 03/18/2025 | $89.70 | $90.42 (0.8%) | $90.55 | $89.48 | 859,411 | $10.70 B |
| 03/17/2025 | $89.18 | $90.17 (1.11%) | $90.41 | $89.09 | 715,207 | $10.67 B |
| 03/14/2025 | $87.75 | $89.06 (1.49%) | $89.07 | $87.46 | 995,800 | $10.54 B |
| 03/13/2025 | $89.04 | $87.10 (-2.18%) | $89.87 | $86.86 | 1.41 M | $10.30 B |
| 03/12/2025 | $89.12 | $88.77 (-0.39%) | $89.58 | $87.93 | 1.78 M | $10.50 B |
| 03/11/2025 | $91.32 | $89.44 (-2.06%) | $91.62 | $89.16 | 1.88 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 |
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.
