5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+7.92%
3 MONTH PERFORMANCE
+29.58%
6 MONTH PERFORMANCE
+34.64%
YEAR-TO-DATE PERFORMANCE
+30.44%
1 YEAR PERFORMANCE
+50.81%
Crown Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $107.25 | $107.90 (0.61%) | $108.05 | $106.81 | 630.70 K | $12.59 B |
| 07/02/2025 | $105.19 | $106.91 (1.64%) | $107.00 | $105.13 | 982.20 K | $12.47 B |
| 07/01/2025 | $103.09 | $105.33 (2.17%) | $106.07 | $102.76 | 938.93 K | $12.29 B |
| 06/30/2025 | $103.04 | $102.98 (-0.06%) | $103.40 | $102.15 | 908.90 K | $12.01 B |
| 06/27/2025 | $104.76 | $103.50 (-1.2%) | $105.23 | $103.12 | 1.67 M | $12.08 B |
| 06/26/2025 | $104.54 | $104.45 (-0.09%) | $105.38 | $104.39 | 1.05 M | $12.19 B |
| 06/25/2025 | $103.73 | $103.92 (0.18%) | $104.39 | $103.44 | 1.12 M | $12.12 B |
| 06/24/2025 | $104.68 | $104.39 (-0.28%) | $105.05 | $103.80 | 1.02 M | $12.18 B |
| 06/23/2025 | $102.89 | $104.17 (1.24%) | $104.42 | $102.46 | 1.51 M | $12.15 B |
| 06/20/2025 | $103.09 | $103.62 (0.51%) | $103.86 | $101.91 | 2.79 M | $12.09 B |
| 06/18/2025 | $101.03 | $102.54 (1.49%) | $103.61 | $100.96 | 1.86 M | $11.96 B |
| 06/17/2025 | $100.84 | $101.04 (0.2%) | $101.62 | $100.57 | 1.23 M | $11.79 B |
| 06/16/2025 | $100.35 | $101.53 (1.18%) | $101.71 | $99.90 | 883.61 K | $11.85 B |
| 06/13/2025 | $100.11 | $99.85 (-0.26%) | $101.38 | $99.56 | 803.94 K | $11.65 B |
| 06/12/2025 | $100.17 | $101.41 (1.24%) | $101.76 | $99.37 | 1.04 M | $11.83 B |
| 06/11/2025 | $99.85 | $100.66 (0.81%) | $100.68 | $99.38 | 977.70 K | $11.74 B |
| 06/10/2025 | $100.97 | $100.00 (-0.96%) | $102.00 | $99.63 | 739.20 K | $11.67 B |
| 06/09/2025 | $100.04 | $100.65 (0.61%) | $101.00 | $99.85 | 1.39 M | $11.74 B |
| 06/06/2025 | $98.50 | $99.94 (1.46%) | $100.02 | $98.24 | 1.17 M | $11.66 B |
| 06/05/2025 | $98.50 | $97.67 (-0.84%) | $98.50 | $96.83 | 722.40 K | $11.40 B |
| 06/04/2025 | $98.33 | $97.36 (-0.99%) | $98.45 | $97.26 | 640.63 K | $11.36 B |
| 06/03/2025 | $96.66 | $98.20 (1.59%) | $98.36 | $95.61 | 1.44 M | $11.46 B |
| 06/02/2025 | $97.62 | $96.72 (-0.92%) | $97.99 | $96.21 | 726.30 K | $11.28 B |
| 05/30/2025 | $98.26 | $98.50 (0.24%) | $98.77 | $97.56 | 1.40 M | $11.49 B |
| 05/29/2025 | $97.97 | $98.51 (0.55%) | $98.70 | $97.32 | 1.00 M | $11.49 B |
| 05/28/2025 | $98.15 | $97.90 (-0.25%) | $98.61 | $97.64 | 1.00 M | $11.42 B |
| 05/27/2025 | $97.40 | $98.47 (1.1%) | $98.61 | $97.39 | 873.84 K | $11.49 B |
| 05/23/2025 | $97.56 | $97.04 (-0.53%) | $97.79 | $96.89 | 913.18 K | $11.32 B |
| 05/22/2025 | $98.14 | $98.08 (-0.06%) | $98.42 | $97.21 | 950.00 K | $11.44 B |
| 05/21/2025 | $98.02 | $98.37 (0.36%) | $98.60 | $97.66 | 874.60 K | $11.48 B |
| 05/20/2025 | $100.00 | $99.04 (-0.96%) | $100.20 | $98.54 | 1.20 M | $11.56 B |
| 05/19/2025 | $98.77 | $100.15 (1.4%) | $100.24 | $97.88 | 1.12 M | $11.68 B |
| 05/16/2025 | $99.32 | $99.45 (0.13%) | $99.78 | $98.89 | 1.42 M | $11.60 B |
| 05/15/2025 | $99.18 | $99.58 (0.4%) | $100.00 | $98.44 | 1.46 M | $11.62 B |
| 05/14/2025 | $98.66 | $99.71 (1.06%) | $100.17 | $97.98 | 1.98 M | $11.63 B |
| 05/13/2025 | $98.25 | $97.43 (-0.83%) | $98.37 | $97.36 | 876.90 K | $11.37 B |
| 05/12/2025 | $98.73 | $97.78 (-0.96%) | $99.12 | $96.82 | 920.24 K | $11.41 B |
| 05/09/2025 | $96.85 | $96.98 (0.13%) | $97.70 | $96.61 | 730.42 K | $11.31 B |
| 05/08/2025 | $97.45 | $97.33 (-0.12%) | $98.16 | $96.95 | 769.14 K | $11.36 B |
| 05/07/2025 | $97.76 | $97.10 (-0.68%) | $98.07 | $96.89 | 953.41 K | $11.33 B |
| 05/06/2025 | $97.42 | $97.41 (-0.01%) | $98.37 | $97.13 | 940.51 K | $11.37 B |
| 05/05/2025 | $97.20 | $97.23 (0.03%) | $98.04 | $96.06 | 892.02 K | $11.34 B |
| 05/02/2025 | $97.19 | $96.94 (-0.26%) | $97.75 | $96.31 | 1.49 M | $11.31 B |
| 05/01/2025 | $95.21 | $96.11 (0.95%) | $97.34 | $94.62 | 1.66 M | $11.21 B |
| 04/30/2025 | $97.11 | $96.33 (-0.8%) | $98.48 | $94.96 | 2.41 M | $11.24 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 | $10.44 B |
| 04/23/2025 | $87.80 | $86.75 (-1.2%) | $89.19 | $86.36 | 1.28 M | $10.12 B |
| 04/22/2025 | $85.10 | $87.04 (2.28%) | $87.20 | $84.85 | 992.85 K | $10.16 B |
| 04/21/2025 | $84.39 | $84.22 (-0.2%) | $84.99 | $83.23 | 886.10 K | $9.83 B |
| 04/17/2025 | $84.77 | $85.14 (0.44%) | $85.85 | $83.76 | 972.73 K | $9.93 B |
| 04/16/2025 | $85.31 | $84.19 (-1.31%) | $85.71 | $83.51 | 868.00 K | $9.82 B |
| 04/15/2025 | $85.67 | $84.79 (-1.03%) | $86.33 | $84.49 | 832.83 K | $9.89 B |
| 04/14/2025 | $85.03 | $86.04 (1.19%) | $86.49 | $84.23 | 819.00 K | $10.04 B |
| 04/11/2025 | $81.71 | $83.84 (2.61%) | $84.58 | $80.64 | 846.50 K | $9.78 B |
| 04/10/2025 | $82.58 | $82.03 (-0.67%) | $83.92 | $80.32 | 1.03 M | $9.57 B |
| 04/09/2025 | $77.77 | $83.39 (7.23%) | $83.90 | $75.98 | 1.90 M | $9.73 B |
| 04/08/2025 | $82.87 | $78.47 (-5.31%) | $82.87 | $77.22 | 1.67 M | $9.16 B |
| 04/07/2025 | $80.80 | $81.02 (0.27%) | $84.05 | $78.90 | 1.86 M | $9.45 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.
