-
5 DAY PERFORMANCE
+0.93% -
1 MONTH PERFORMANCE
+6.04% -
3 MONTH PERFORMANCE
+30.90% -
6 MONTH PERFORMANCE
+20.88% -
YEAR-TO-DATE PERFORMANCE
+4.10% -
1 YEAR PERFORMANCE
+8.35%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $94.46 | $95.86 (1.48%) | $95.90 | $93.91 | 703,007 | $11.46 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 |
| 09/25/2024 | $96.00 | $94.77 (-1.28%) | $96.74 | $94.30 | 575,133 | $11.33 B |
| 09/24/2024 | $95.09 | $95.72 (0.66%) | $96.36 | $95.02 | 919,730 | $11.45 B |
| 09/23/2024 | $94.01 | $95.48 (1.56%) | $95.72 | $93.24 | 1.33 M | $11.42 B |
| 09/20/2024 | $93.87 | $93.70 (-0.18%) | $94.34 | $93.13 | 1.37 M | $11.21 B |
| 09/19/2024 | $94.00 | $94.43 (0.46%) | $94.46 | $93.15 | 807,115 | $11.29 B |
| 09/18/2024 | $92.55 | $93.13 (0.63%) | $93.80 | $92.28 | 739,041 | $11.14 B |
| 09/17/2024 | $92.54 | $92.22 (-0.35%) | $93.04 | $92.20 | 572,903 | $11.03 B |
| 09/16/2024 | $91.78 | $92.47 (0.75%) | $92.54 | $91.29 | 685,200 | $11.06 B |
| 09/13/2024 | $90.63 | $91.34 (0.78%) | $91.42 | $90.14 | 503,301 | $10.92 B |
| 09/12/2024 | $90.04 | $90.15 (0.12%) | $90.59 | $89.42 | 936,500 | $10.78 B |
| 09/11/2024 | $89.84 | $89.94 (0.11%) | $89.98 | $87.89 | 517,510 | $10.76 B |
| 09/10/2024 | $90.67 | $89.86 (-0.89%) | $91.11 | $89.63 | 623,437 | $10.75 B |
| 09/09/2024 | $91.27 | $90.90 (-0.41%) | $92.13 | $90.64 | 931,205 | $10.87 B |
| 09/06/2024 | $90.58 | $91.36 (0.86%) | $92.31 | $90.58 | 1.35 M | $10.93 B |
| 09/05/2024 | $90.79 | $90.38 (-0.45%) | $91.11 | $89.67 | 2.23 M | $10.81 B |
| 09/04/2024 | $90.13 | $90.33 (0.22%) | $91.35 | $89.89 | 3.00 M | $10.80 B |
| 09/03/2024 | $89.72 | $90.42 (0.78%) | $90.76 | $89.72 | 1.13 M | $10.81 B |
| 08/30/2024 | $89.70 | $90.41 (0.79%) | $90.57 | $89.00 | 899,700 | $10.81 B |
| 08/29/2024 | $89.96 | $89.15 (-0.9%) | $89.96 | $87.88 | 1.19 M | $10.66 B |
| 08/28/2024 | $89.50 | $89.30 (-0.22%) | $90.49 | $88.97 | 1.03 M | $10.68 B |
| 08/27/2024 | $89.51 | $89.67 (0.18%) | $90.40 | $89.17 | 628,828 | $10.72 B |
| 08/26/2024 | $90.21 | $90.19 (-0.02%) | $90.80 | $89.36 | 974,900 | $10.79 B |
| 08/23/2024 | $90.00 | $89.55 (-0.5%) | $90.57 | $89.13 | 1.23 M | $10.71 B |
| 08/22/2024 | $89.58 | $89.75 (0.19%) | $89.91 | $88.96 | 760,741 | $10.73 B |
| 08/21/2024 | $87.99 | $89.35 (1.55%) | $89.38 | $87.99 | 646,800 | $10.69 B |
| 08/20/2024 | $89.04 | $87.81 (-1.38%) | $89.11 | $87.51 | 641,829 | $10.50 B |
| 08/19/2024 | $87.88 | $89.13 (1.42%) | $89.36 | $87.88 | 1.06 M | $10.66 B |
| 08/16/2024 | $87.60 | $87.97 (0.42%) | $88.33 | $87.26 | 495,400 | $10.52 B |
| 08/15/2024 | $87.31 | $87.88 (0.65%) | $88.40 | $86.25 | 1.16 M | $10.51 B |
| 08/14/2024 | $86.31 | $86.72 (0.48%) | $86.98 | $86.03 | 771,237 | $10.37 B |
| 08/13/2024 | $85.99 | $86.18 (0.22%) | $86.86 | $85.42 | 743,900 | $10.31 B |
| 08/12/2024 | $85.63 | $85.60 (-0.04%) | $85.94 | $84.97 | 941,933 | $10.24 B |
| 08/09/2024 | $85.99 | $85.82 (-0.2%) | $86.14 | $84.85 | 657,206 | $10.26 B |
| 08/08/2024 | $86.17 | $86.14 (-0.03%) | $86.80 | $85.53 | 780,800 | $10.30 B |
| 08/07/2024 | $85.85 | $85.95 (0.12%) | $87.06 | $85.77 | 969,985 | $10.28 B |
| 08/06/2024 | $85.24 | $85.29 (0.06%) | $87.47 | $85.05 | 1.20 M | $10.20 B |
| 08/05/2024 | $84.66 | $85.38 (0.85%) | $85.83 | $83.30 | 1.79 M | $10.21 B |
| 08/02/2024 | $87.46 | $88.16 (0.8%) | $88.24 | $85.61 | 1.70 M | $10.54 B |
| 08/01/2024 | $88.65 | $88.11 (-0.61%) | $89.68 | $86.43 | 1.37 M | $10.54 B |
| 07/31/2024 | $87.49 | $88.70 (1.38%) | $89.97 | $86.39 | 1.41 M | $10.61 B |
| 07/30/2024 | $86.60 | $87.36 (0.88%) | $87.62 | $86.30 | 1.34 M | $10.45 B |
| 07/29/2024 | $87.50 | $86.78 (-0.82%) | $87.95 | $86.16 | 1.05 M | $10.38 B |
| 07/26/2024 | $85.71 | $85.68 (-0.04%) | $86.86 | $85.03 | 1.56 M | $10.25 B |
| 07/25/2024 | $85.48 | $84.90 (-0.68%) | $86.72 | $84.77 | 2.02 M | $10.16 B |
| 07/24/2024 | $84.93 | $85.03 (0.12%) | $85.43 | $83.80 | 2.34 M | $10.17 B |
| 07/23/2024 | $84.80 | $84.37 (-0.51%) | $86.11 | $83.73 | 3.99 M | $10.10 B |
| 07/22/2024 | $77.65 | $77.46 (-0.24%) | $77.89 | $76.03 | 1.43 M | $9.27 B |
| 07/19/2024 | $77.70 | $77.58 (-0.15%) | $78.04 | $76.42 | 1.01 M | $9.28 B |
| 07/18/2024 | $77.44 | $77.84 (0.52%) | $79.28 | $77.22 | 1.09 M | $9.31 B |
| 07/17/2024 | $76.98 | $78.04 (1.38%) | $78.68 | $76.95 | 1.27 M | $9.33 B |
| 07/16/2024 | $75.94 | $77.35 (1.86%) | $77.61 | $75.78 | 793,612 | $9.25 B |
| 07/15/2024 | $75.98 | $76.07 (0.12%) | $77.25 | $75.93 | 900,757 | $9.10 B |
| 07/12/2024 | $75.54 | $75.99 (0.6%) | $76.51 | $75.33 | 956,022 | $9.09 B |
| 07/11/2024 | $73.49 | $74.60 (1.51%) | $75.46 | $73.22 | 1.27 M | $8.92 B |
| 07/10/2024 | $72.41 | $72.48 (0.1%) | $73.25 | $71.62 | 795,896 | $8.67 B |
| 07/09/2024 | $72.36 | $71.90 (-0.64%) | $72.73 | $71.61 | 883,736 | $8.60 B |
| 07/08/2024 | $71.97 | $72.95 (1.36%) | $73.40 | $71.77 | 1.10 M | $8.72 B |
| 07/05/2024 | $72.42 | $71.52 (-1.24%) | $72.42 | $70.84 | 1.91 M | $8.55 B |
| 07/03/2024 | $73.42 | $72.60 (-1.12%) | $73.98 | $72.53 | 414,700 | $8.68 B |
| 07/02/2024 | $73.02 | $73.22 (0.27%) | $73.34 | $72.20 | 811,467 | $8.76 B |
| 07/01/2024 | $74.83 | $73.24 (-2.12%) | $74.83 | $72.72 | 938,156 | $8.76 B |