Crown Holdings stock
$106.87Change from previous close: −0.77%Absolute change: −$0.83
Price history
+15.91% over the period1 year: from $92.20 (October 7, 2025) to $106.87 (October 7, 2026), +15.91%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $106.87 |
| October 6, 2026 | $107.69 |
| October 5, 2026 | $106.58 |
| October 2, 2026 | $106.05 |
| October 1, 2026 | $106.19 |
| September 30, 2026 | $105.41 |
| September 29, 2026 | $106.35 |
| September 28, 2026 | $107.47 |
| September 25, 2026 | $108.06 |
| September 24, 2026 | $105.70 |
| September 23, 2026 | $109.73 |
| September 22, 2026 | $109.64 |
| September 21, 2026 | $108.73 |
| September 18, 2026 | $109.20 |
| September 17, 2026 | $110.56 |
| September 16, 2026 | $112.17 |
| September 15, 2026 | $112.33 |
| September 14, 2026 | $112.37 |
| September 11, 2026 | $112.64 |
| September 10, 2026 | $112.84 |
| September 9, 2026 | $111.79 |
| September 8, 2026 | $113.23 |
| September 4, 2026 | $115.16 |
| September 3, 2026 | $115.59 |
| September 2, 2026 | $117.00 |
| September 1, 2026 | $116.66 |
| August 31, 2026 | $116.39 |
| August 28, 2026 | $118.44 |
| August 27, 2026 | $117.34 |
| August 26, 2026 | $119.08 |
| August 25, 2026 | $120.43 |
| August 24, 2026 | $119.76 |
| August 21, 2026 | $119.47 |
| August 20, 2026 | $117.15 |
| August 19, 2026 | $116.92 |
| August 18, 2026 | $116.86 |
| August 17, 2026 | $116.24 |
| August 14, 2026 | $119.02 |
| August 13, 2026 | $118.37 |
| August 12, 2026 | $120.71 |
| August 11, 2026 | $120.01 |
| August 10, 2026 | $120.31 |
| August 7, 2026 | $120.69 |
| August 6, 2026 | $121.10 |
| August 5, 2026 | $122.14 |
| August 4, 2026 | $121.66 |
| August 3, 2026 | $119.87 |
| July 31, 2026 | $117.85 |
| July 30, 2026 | $118.37 |
| July 29, 2026 | $119.76 |
| July 28, 2026 | $121.20 |
| July 27, 2026 | $118.45 |
| July 24, 2026 | $117.88 |
| July 23, 2026 | $114.49 |
| July 22, 2026 | $116.43 |
| July 21, 2026 | $117.99 |
| July 20, 2026 | $114.58 |
| July 17, 2026 | $117.21 |
| July 16, 2026 | $117.02 |
| July 15, 2026 | $111.55 |
| July 14, 2026 | $109.50 |
| July 13, 2026 | $109.74 |
| July 10, 2026 | $111.47 |
| July 9, 2026 | $109.71 |
| July 8, 2026 | $109.25 |
| July 7, 2026 | $112.48 |
| July 6, 2026 | $113.28 |
| July 2, 2026 | $113.29 |
| July 1, 2026 | $111.37 |
| June 30, 2026 | $111.82 |
| June 29, 2026 | $111.12 |
| June 26, 2026 | $110.62 |
| June 25, 2026 | $110.01 |
| June 24, 2026 | $108.96 |
| June 23, 2026 | $105.42 |
| June 22, 2026 | $103.22 |
| June 18, 2026 | $101.54 |
| June 17, 2026 | $101.96 |
| June 16, 2026 | $102.20 |
| June 15, 2026 | $100.08 |
| June 12, 2026 | $98.95 |
| June 11, 2026 | $97.67 |
| June 10, 2026 | $95.45 |
| June 9, 2026 | $95.67 |
| June 8, 2026 | $92.04 |
| June 5, 2026 | $93.38 |
| June 4, 2026 | $93.06 |
| June 3, 2026 | $94.50 |
| June 2, 2026 | $95.74 |
| June 1, 2026 | $94.54 |
| May 29, 2026 | $95.08 |
| May 28, 2026 | $97.48 |
| May 27, 2026 | $98.05 |
| May 26, 2026 | $98.08 |
| May 22, 2026 | $96.71 |
| May 21, 2026 | $96.46 |
| May 20, 2026 | $97.37 |
| May 19, 2026 | $95.24 |
| May 18, 2026 | $97.16 |
| May 15, 2026 | $96.08 |
| May 14, 2026 | $99.21 |
| May 13, 2026 | $100.21 |
| May 12, 2026 | $100.08 |
| May 11, 2026 | $100.38 |
| May 8, 2026 | $101.19 |
| May 7, 2026 | $101.09 |
| May 6, 2026 | $101.09 |
| May 5, 2026 | $98.66 |
| May 4, 2026 | $99.05 |
| May 1, 2026 | $100.15 |
| April 30, 2026 | $98.31 |
| April 29, 2026 | $99.02 |
| April 28, 2026 | $100.17 |
| April 27, 2026 | $101.61 |
| April 24, 2026 | $101.13 |
| April 23, 2026 | $102.88 |
| April 22, 2026 | $101.88 |
| April 21, 2026 | $103.44 |
| April 20, 2026 | $104.22 |
| April 17, 2026 | $107.15 |
| April 16, 2026 | $104.28 |
| April 15, 2026 | $104.89 |
| April 14, 2026 | $107.15 |
| April 13, 2026 | $107.82 |
| April 10, 2026 | $106.95 |
| April 9, 2026 | $107.84 |
| April 8, 2026 | $107.16 |
| April 7, 2026 | $100.97 |
| April 6, 2026 | $103.22 |
| April 2, 2026 | $102.76 |
| April 1, 2026 | $103.82 |
| March 31, 2026 | $100.25 |
| March 30, 2026 | $98.22 |
| March 27, 2026 | $99.58 |
| March 26, 2026 | $101.69 |
| March 25, 2026 | $103.21 |
| March 24, 2026 | $101.55 |
| March 23, 2026 | $100.84 |
| March 20, 2026 | $98.44 |
| March 19, 2026 | $100.99 |
| March 18, 2026 | $101.43 |
| March 17, 2026 | $105.29 |
| March 16, 2026 | $106.14 |
| March 13, 2026 | $105.17 |
| March 12, 2026 | $104.13 |
| March 11, 2026 | $104.89 |
| March 10, 2026 | $105.12 |
| March 9, 2026 | $105.12 |
| March 6, 2026 | $105.81 |
| March 5, 2026 | $108.15 |
| March 4, 2026 | $111.30 |
| March 3, 2026 | $112.89 |
| March 2, 2026 | $116.11 |
| February 27, 2026 | $114.60 |
| February 26, 2026 | $115.36 |
| February 25, 2026 | $114.55 |
| February 24, 2026 | $115.85 |
| February 23, 2026 | $115.10 |
| February 20, 2026 | $114.80 |
| February 19, 2026 | $113.70 |
| February 18, 2026 | $114.08 |
| February 17, 2026 | $110.32 |
| February 13, 2026 | $110.79 |
| February 12, 2026 | $110.39 |
| February 11, 2026 | $111.49 |
| February 10, 2026 | $111.56 |
| February 9, 2026 | $110.29 |
| February 6, 2026 | $112.88 |
| February 5, 2026 | $114.20 |
| February 4, 2026 | $115.24 |
| February 3, 2026 | $111.55 |
| February 2, 2026 | $107.78 |
| January 30, 2026 | $104.68 |
| January 29, 2026 | $104.33 |
| January 28, 2026 | $104.23 |
| January 27, 2026 | $103.79 |
| January 26, 2026 | $104.38 |
| January 23, 2026 | $103.92 |
| January 22, 2026 | $102.31 |
| January 21, 2026 | $102.81 |
| January 20, 2026 | $101.57 |
| January 16, 2026 | $104.24 |
| January 15, 2026 | $104.78 |
| January 14, 2026 | $104.16 |
| January 13, 2026 | $103.94 |
| January 12, 2026 | $105.89 |
| January 9, 2026 | $104.53 |
| January 8, 2026 | $103.55 |
| January 7, 2026 | $100.66 |
| January 6, 2026 | $104.00 |
| January 5, 2026 | $105.74 |
| January 2, 2026 | $104.18 |
| December 31, 2025 | $102.97 |
| December 30, 2025 | $103.73 |
| December 29, 2025 | $103.75 |
| December 26, 2025 | $102.90 |
| December 24, 2025 | $102.69 |
| December 23, 2025 | $103.07 |
| December 22, 2025 | $103.19 |
| December 19, 2025 | $101.99 |
| December 18, 2025 | $102.56 |
| December 17, 2025 | $104.30 |
| December 16, 2025 | $101.53 |
| December 15, 2025 | $101.25 |
| December 12, 2025 | $97.83 |
| December 11, 2025 | $95.95 |
| December 10, 2025 | $95.04 |
| December 9, 2025 | $94.20 |
| December 8, 2025 | $96.18 |
| December 5, 2025 | $97.95 |
| December 4, 2025 | $98.48 |
| December 3, 2025 | $99.40 |
| December 2, 2025 | $98.09 |
| December 1, 2025 | $97.40 |
| November 28, 2025 | $96.83 |
| November 26, 2025 | $96.93 |
| November 25, 2025 | $97.04 |
| November 24, 2025 | $95.24 |
| November 21, 2025 | $97.27 |
| November 20, 2025 | $95.87 |
| November 19, 2025 | $94.74 |
| November 18, 2025 | $95.20 |
| November 17, 2025 | $95.02 |
| November 14, 2025 | $97.14 |
| November 13, 2025 | $100.97 |
| November 12, 2025 | $98.65 |
| November 11, 2025 | $100.16 |
| November 10, 2025 | $99.15 |
| November 7, 2025 | $97.82 |
| November 6, 2025 | $96.04 |
| November 5, 2025 | $98.62 |
| November 4, 2025 | $97.28 |
| November 3, 2025 | $97.22 |
| October 31, 2025 | $97.18 |
| October 30, 2025 | $96.11 |
| October 29, 2025 | $95.49 |
| October 28, 2025 | $97.69 |
| October 27, 2025 | $99.08 |
| October 24, 2025 | $98.85 |
| October 23, 2025 | $98.97 |
| October 22, 2025 | $99.19 |
| October 21, 2025 | $99.60 |
| October 20, 2025 | $94.41 |
| October 17, 2025 | $93.84 |
| October 16, 2025 | $92.34 |
| October 15, 2025 | $90.38 |
| October 14, 2025 | $90.75 |
| October 13, 2025 | $90.21 |
| October 10, 2025 | $90.74 |
| October 9, 2025 | $91.37 |
| October 8, 2025 | $91.92 |
| October 7, 2025 | $92.20 |
At a glance
The company
Manufactures and sells recyclable aluminum beverage cans, glass bottles, steel crowns, closures and packaging equipment for beverages and food products
Latest results
Quarter to June 30, 2026 · EPS $2.49 (estimate $2.16)
Next event
Quarterly results · October 19, 2026
Dividend
Last ex-dividend on August 6, 2026
Where the price stands
52-wk low$89.21
$106.87
52-wk high$122.91
−13.05% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −5.62% | +1.89% |
| Year to date | +3.78% | +14.22% |
| 1 year | +15.91% | +16.00% |
Analysts · 15 analysts
Average target$134.93+26.26% vs. price
Buy 11 · Hold 4 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$3.67B
Latest quarter · Q2 2026
Net income
$245M
Latest quarter · Q2 2026
Net margin
6.7%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $11.71B
- P/E
- 15.5
- EPS
- $6.95
- Volume
- 801.96K
- Dividend yield
- 1.23%
More on Crown Holdings
- Crown Holdings revenue and financials
- Crown Holdings dividend and valuation
- Crown Holdings stock return
- Crown Holdings employees, headquarters and business
Where it belongs
Similar companies
Consumer sector: companies in the same industry and close in size.
