Explain this page
Arphra AIPlain-English read on Crown Holdings, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 94.87 | 96.37 | 94.61 | 95.74 | 95.74 | 95.74 | 0.00% | 971,486 |
| Jun 01, 2026 | 93.96 | 95.29 | 93.62 | 94.54 | 94.54 | 94.54 | 0.00% | 1,282,400 |
| May 29, 2026 | 96.97 | 96.97 | 95.00 | 95.08 | 95.08 | 95.08 | 0.00% | 1,760,823 |
| May 28, 2026 | 97.18 | 98.36 | 96.48 | 97.48 | 97.48 | 97.48 | 0.00% | 1,035,800 |
| May 27, 2026 | 98.88 | 99.51 | 97.78 | 98.05 | 98.05 | 98.05 | 0.00% | 824,933 |
| May 26, 2026 | 97.12 | 98.40 | 96.81 | 98.08 | 98.08 | 98.08 | 0.00% | 1,015,498 |
| May 22, 2026 | 96.15 | 97.21 | 95.16 | 96.71 | 96.71 | 96.71 | 0.00% | 1,042,137 |
| May 21, 2026 | 96.21 | 97.59 | 94.64 | 96.46 | 96.46 | 96.46 | 0.00% | 1,038,300 |
| May 20, 2026 | 95.47 | 97.45 | 94.28 | 97.37 | 97.37 | 97.37 | 0.00% | 1,052,722 |
| May 19, 2026 | 96.75 | 96.75 | 94.93 | 95.24 | 95.24 | 95.24 | 0.00% | 1,311,200 |
| May 18, 2026 | 97.55 | 98.74 | 96.95 | 97.16 | 97.16 | 97.16 | 0.00% | 962,900 |
| May 15, 2026 | 98.93 | 99.30 | 96.05 | 96.08 | 96.08 | 96.08 | 0.00% | 1,088,237 |
| May 14, 2026 | 100.55 | 100.82 | 98.95 | 99.21 | 99.21 | 99.21 | 0.00% | 1,210,500 |
| May 13, 2026 | 100.23 | 101.31 | 99.67 | 100.21 | 100.21 | 100.21 | 0.00% | 1,143,842 |
| May 12, 2026 | 100.02 | 101.01 | 99.33 | 100.08 | 100.08 | 100.08 | 0.00% | 1,341,900 |
| May 11, 2026 | 101.35 | 101.96 | 97.73 | 100.38 | 100.38 | 100.38 | 0.00% | 1,196,211 |
| May 08, 2026 | 101.42 | 102.47 | 100.91 | 101.19 | 101.19 | 101.19 | 0.00% | 944,800 |
| May 07, 2026 | 102.02 | 102.41 | 100.36 | 101.09 | 101.09 | 101.09 | 0.00% | 1,494,810 |
| Apr 10, 2026 | 108.05 | 109.00 | 106.76 | 106.95 | 106.95 | 106.95 | 0.00% | 1,019,623 |
| Apr 09, 2026 | 106.27 | 108.80 | 105.78 | 107.84 | 107.84 | 107.84 | 0.00% | 1,187,300 |
| Apr 08, 2026 | 104.11 | 107.30 | 103.85 | 107.16 | 107.16 | 107.16 | 0.00% | 1,457,000 |
| Apr 07, 2026 | 102.57 | 104.06 | 100.64 | 100.97 | 100.97 | 100.97 | 0.00% | 1,793,413 |
| Apr 06, 2026 | 101.88 | 103.31 | 101.88 | 103.22 | 103.22 | 103.22 | 0.00% | 884,245 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.