5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-9.82%
3 MONTH PERFORMANCE
-12.45%
6 MONTH PERFORMANCE
+7.40%
YEAR-TO-DATE PERFORMANCE
-9.70%
1 YEAR PERFORMANCE
-10.33%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $83.13 | $83.17 (0.05%) | $83.76 | $82.95 | 583,930 | $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 |
| 12/11/2024 | $87.69 | $87.98 (0.33%) | $88.35 | $87.42 | 1.50 M | $10.50 B |
| 12/10/2024 | $88.22 | $87.72 (-0.57%) | $88.65 | $87.00 | 1.71 M | $10.46 B |
| 12/09/2024 | $88.72 | $88.22 (-0.56%) | $89.06 | $88.10 | 1.43 M | $10.52 B |
| 12/06/2024 | $90.00 | $88.38 (-1.8%) | $90.60 | $88.17 | 1.88 M | $10.54 B |
| 12/05/2024 | $92.02 | $89.56 (-2.67%) | $92.39 | $87.21 | 2.64 M | $10.68 B |
| 12/04/2024 | $91.49 | $92.06 (0.62%) | $92.85 | $90.79 | 1.19 M | $10.98 B |
| 12/03/2024 | $92.39 | $92.01 (-0.41%) | $92.64 | $91.53 | 854,000 | $10.98 B |
| 12/02/2024 | $92.04 | $92.41 (0.4%) | $92.68 | $90.85 | 626,216 | $11.02 B |
| 11/29/2024 | $92.80 | $92.09 (-0.77%) | $93.18 | $91.93 | 420,100 | $10.99 B |
| 11/27/2024 | $92.70 | $93.02 (0.35%) | $93.72 | $92.32 | 1.02 M | $11.10 B |
| 11/26/2024 | $92.51 | $92.22 (-0.31%) | $92.51 | $91.37 | 1.12 M | $11.00 B |
| 11/25/2024 | $93.01 | $92.62 (-0.42%) | $93.85 | $92.38 | 1.83 M | $11.05 B |
| 11/22/2024 | $91.61 | $92.82 (1.32%) | $93.24 | $91.17 | 976,502 | $11.07 B |
| 11/21/2024 | $90.10 | $91.01 (1.01%) | $91.21 | $89.91 | 1.48 M | $10.86 B |
| 11/20/2024 | $89.41 | $90.28 (0.97%) | $90.47 | $89.24 | 892,400 | $10.77 B |
| 11/19/2024 | $89.07 | $89.54 (0.53%) | $89.74 | $88.87 | 1.25 M | $10.68 B |
| 11/18/2024 | $89.71 | $89.38 (-0.37%) | $90.46 | $88.77 | 1.45 M | $10.66 B |
| 11/15/2024 | $89.63 | $89.86 (0.26%) | $90.41 | $89.31 | 1.73 M | $10.72 B |
| 11/14/2024 | $92.16 | $90.06 (-2.28%) | $92.16 | $89.40 | 2.19 M | $10.74 B |
| 11/13/2024 | $93.30 | $92.25 (-1.13%) | $94.53 | $91.96 | 1.55 M | $11.01 B |
| 11/12/2024 | $94.21 | $93.99 (-0.23%) | $94.92 | $93.55 | 733,617 | $11.21 B |
| 11/11/2024 | $93.49 | $94.07 (0.62%) | $94.66 | $93.15 | 612,116 | $11.22 B |
| 11/08/2024 | $93.19 | $93.40 (0.23%) | $93.92 | $92.40 | 750,539 | $11.14 B |
| 11/07/2024 | $94.35 | $92.92 (-1.52%) | $94.54 | $92.72 | 1.13 M | $11.08 B |
| 11/06/2024 | $96.73 | $94.00 (-2.82%) | $96.79 | $92.27 | 1.06 M | $11.21 B |
| 11/05/2024 | $93.10 | $93.90 (0.86%) | $94.01 | $92.83 | 729,800 | $11.20 B |
| 11/04/2024 | $93.84 | $93.12 (-0.77%) | $94.32 | $92.94 | 588,612 | $11.11 B |
| 11/01/2024 | $93.96 | $93.76 (-0.21%) | $94.11 | $93.16 | 793,525 | $11.18 B |
| 10/31/2024 | $95.93 | $93.55 (-2.48%) | $96.05 | $93.50 | 1.02 M | $11.16 B |
| 10/30/2024 | $94.36 | $95.68 (1.4%) | $95.86 | $94.17 | 953,543 | $11.41 B |
| 10/29/2024 | $94.68 | $94.73 (0.05%) | $95.38 | $93.99 | 771,120 | $11.30 B |
| 10/28/2024 | $94.04 | $95.08 (1.11%) | $95.73 | $93.66 | 706,330 | $11.34 B |
| 10/25/2024 | $95.41 | $93.70 (-1.79%) | $95.89 | $93.53 | 709,800 | $11.18 B |
| 10/24/2024 | $95.77 | $95.20 (-0.6%) | $95.81 | $94.65 | 633,129 | $11.35 B |
| 10/23/2024 | $96.45 | $95.93 (-0.54%) | $96.83 | $95.36 | 1.06 M | $11.44 B |
| 10/22/2024 | $96.26 | $96.17 (-0.09%) | $96.34 | $95.45 | 987,512 | $11.47 B |
| 10/21/2024 | $97.07 | $96.32 (-0.77%) | $97.85 | $96.16 | 1.45 M | $11.49 B |
| 10/18/2024 | $97.43 | $97.75 (0.33%) | $98.46 | $95.22 | 2.77 M | $11.66 B |
| 10/17/2024 | $93.50 | $93.84 (0.36%) | $94.39 | $93.50 | 1.40 M | $11.19 B |
| 10/16/2024 | $93.69 | $94.04 (0.37%) | $95.05 | $93.28 | 701,800 | $11.22 B |
| 10/15/2024 | $92.90 | $94.10 (1.29%) | $94.29 | $92.81 | 966,319 | $11.22 B |
| 10/14/2024 | $92.83 | $93.46 (0.68%) | $94.16 | $92.60 | 757,948 | $11.15 B |
| 10/11/2024 | $92.57 | $92.78 (0.23%) | $92.98 | $91.59 | 2.13 M | $11.10 B |
| 10/10/2024 | $92.60 | $91.60 (-1.08%) | $92.64 | $90.99 | 3.64 M | $10.96 B |
| 10/09/2024 | $91.78 | $92.60 (0.89%) | $93.20 | $91.78 | 809,000 | $11.07 B |
| 10/08/2024 | $91.73 | $92.25 (0.57%) | $92.34 | $91.31 | 1.09 M | $11.03 B |
| 10/07/2024 | $93.00 | $92.10 (-0.97%) | $93.29 | $91.42 | 904,305 | $11.02 B |
| 10/04/2024 | $93.69 | $93.78 (0.1%) | $94.29 | $93.25 | 595,100 | $11.22 B |
| 10/03/2024 | $93.83 | $93.24 (-0.63%) | $94.12 | $93.11 | 804,300 | $11.15 B |
| 10/02/2024 | $95.77 | $94.17 (-1.67%) | $96.19 | $94.10 | 850,000 | $11.26 B |
| 10/01/2024 | $96.00 | $95.80 (-0.21%) | $96.62 | $95.28 | 570,500 | $11.46 B |
| 09/30/2024 | $94.46 | $95.88 (1.5%) | $95.90 | $93.91 | 937,504 | $11.47 B |
| 09/27/2024 | $95.54 | $94.74 (-0.84%) | $96.14 | $94.23 | 814,404 | $11.33 B |
| 09/26/2024 | $94.95 | $94.99 (0.04%) | $95.74 | $94.58 | 856,123 | $11.36 B |