Crown Holdings, Inc. (0I4X.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:01PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 80.82 | 81.35 | 80.82 | 80.97 | 80.97 | 14 |
| 25 Apr 2024 | 78.02 | 78.90 | 78.02 | 78.90 | 78.90 | 10 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 80.15 | 80.15 | 79.01 | 80.04 | 80.04 | 16 |
| 22 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 2 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 76.81 | 76.82 | 76.49 | 76.81 | 76.81 | 5 |
| 17 Apr 2024 | 76.88 | 76.88 | 76.29 | 76.32 | 76.32 | 6 |
| 16 Apr 2024 | 76.83 | 77.24 | 76.14 | 77.17 | 77.17 | 16 |
| 15 Apr 2024 | 75.98 | 76.34 | 75.98 | 76.34 | 76.34 | 23 |
| 12 Apr 2024 | 78.76 | 78.76 | 77.19 | 77.19 | 77.19 | 28 |
| 11 Apr 2024 | 79.49 | 79.49 | 78.67 | 79.35 | 79.35 | 155 |
| 10 Apr 2024 | 78.56 | 78.96 | 78.56 | 78.64 | 78.64 | 24 |
| 09 Apr 2024 | 77.55 | 79.67 | 77.55 | 79.67 | 79.67 | 114 |
| 08 Apr 2024 | 77.67 | 77.70 | 76.78 | 77.39 | 77.39 | 67 |
| 05 Apr 2024 | 77.75 | 77.75 | 77.51 | 77.51 | 77.51 | 4 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 13 |
| 28 Mar 2024 | 78.32 | 79.33 | 78.32 | 79.33 | 79.33 | 24 |
| 27 Mar 2024 | 77.65 | 77.98 | 77.54 | 77.87 | 77.87 | 228 |
| 26 Mar 2024 | 77.68 | 77.96 | 77.68 | 77.71 | 77.71 | 127 |
| 25 Mar 2024 | 78.13 | 78.13 | 77.89 | 77.90 | 77.90 | 175 |
| 22 Mar 2024 | 77.98 | 77.98 | 77.23 | 77.49 | 77.49 | 132 |
| 21 Mar 2024 | 77.02 | 77.50 | 77.02 | 77.44 | 77.44 | 85 |
| 20 Mar 2024 | 77.05 | 77.19 | 77.05 | 77.11 | 77.11 | 86 |
| 19 Mar 2024 | 77.58 | 77.96 | 77.08 | 77.59 | 77.59 | 155 |
| 18 Mar 2024 | 78.34 | 78.34 | 77.03 | 77.68 | 77.68 | 106 |
| 15 Mar 2024 | 78.40 | 78.40 | 77.85 | 77.85 | 77.85 | 22 |
| 14 Mar 2024 | 77.30 | 78.00 | 77.30 | 77.89 | 77.89 | 17 |
| 13 Mar 2024 | 78.03 | 78.45 | 78.03 | 78.38 | 78.38 | 1 |
| 13 Mar 2024 | 0.25 Dividend | |||||
| 12 Mar 2024 | 78.83 | 78.83 | 77.57 | 77.57 | 77.32 | 393 |
| 11 Mar 2024 | 79.16 | 79.16 | 77.79 | 78.93 | 78.68 | 2,853 |
| 08 Mar 2024 | 78.16 | 78.45 | 78.05 | 78.45 | 78.20 | 19 |
| 07 Mar 2024 | 76.78 | 77.51 | 76.63 | 77.51 | 77.26 | 36 |
| 06 Mar 2024 | 75.09 | 75.90 | 75.01 | 75.90 | 75.66 | 70 |
| 05 Mar 2024 | 75.90 | 75.90 | 74.86 | 75.28 | 75.04 | 507 |
| 04 Mar 2024 | 76.51 | 76.52 | 76.08 | 76.08 | 75.83 | 4 |
| 01 Mar 2024 | 76.20 | 76.55 | 75.85 | 76.55 | 76.30 | 110 |
| 29 Feb 2024 | 75.14 | 76.26 | 74.96 | 76.26 | 76.01 | 286 |
| 28 Feb 2024 | 76.91 | 77.44 | 75.41 | 75.41 | 75.17 | 1,351 |
| 27 Feb 2024 | 76.18 | 77.11 | 75.86 | 77.00 | 76.75 | 198 |
| 26 Feb 2024 | 77.08 | 77.59 | 76.26 | 76.36 | 76.11 | 2,001 |
| 23 Feb 2024 | 77.20 | 77.44 | 77.06 | 77.06 | 76.81 | 1,041 |
| 22 Feb 2024 | 75.55 | 76.63 | 75.55 | 76.36 | 76.12 | 605 |
| 21 Feb 2024 | 73.73 | 74.83 | 73.69 | 74.83 | 74.59 | 67 |
| 20 Feb 2024 | 72.54 | 73.42 | 72.43 | 73.42 | 73.18 | 648 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 71.38 | 72.09 | 71.00 | 71.87 | 71.64 | 103 |
| 15 Feb 2024 | 73.55 | 73.98 | 72.46 | 72.66 | 72.43 | 543 |
| 14 Feb 2024 | 73.93 | 74.07 | 72.84 | 73.13 | 72.89 | 78 |
| 13 Feb 2024 | 74.34 | 74.70 | 73.67 | 74.05 | 73.81 | 80 |
| 12 Feb 2024 | 75.68 | 76.08 | 75.00 | 75.93 | 75.69 | 40 |
| 09 Feb 2024 | 74.35 | 75.12 | 73.56 | 74.86 | 74.62 | 37 |
| 08 Feb 2024 | 74.55 | 75.37 | 74.38 | 74.46 | 74.22 | 391 |
| 07 Feb 2024 | 79.00 | 79.00 | 75.85 | 76.07 | 75.82 | 824 |
| 06 Feb 2024 | 70.00 | 77.52 | 69.75 | 76.86 | 76.61 | 465 |
| 05 Feb 2024 | 88.22 | 88.22 | 86.77 | 88.05 | 87.77 | 17 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.47 | 9 |
| 30 Jan 2024 | 90.12 | 90.72 | 90.12 | 90.72 | 90.43 | 2 |
| 29 Jan 2024 | 90.52 | 90.85 | 89.90 | 89.90 | 89.61 | 501 |
| 26 Jan 2024 | 90.45 | 91.45 | 90.45 | 91.45 | 91.16 | 32,559 |
| 25 Jan 2024 | 91.49 | 91.49 | 91.26 | 91.26 | 90.97 | 28 |
| 24 Jan 2024 | 90.82 | 90.82 | 90.18 | 90.18 | 89.89 | 3 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 90.72 | 91.09 | 90.43 | 91.09 | 90.80 | 3 |
| 19 Jan 2024 | 88.50 | 88.91 | 88.50 | 88.77 | 88.48 | 32 |
| 18 Jan 2024 | 90.08 | 90.08 | 89.07 | 89.07 | 88.79 | 124 |
| 17 Jan 2024 | 90.26 | 90.26 | 89.41 | 90.26 | 89.97 | - |
| 16 Jan 2024 | 89.56 | 90.32 | 89.19 | 90.19 | 89.90 | 5 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 91.65 | 92.35 | 90.65 | 90.65 | 90.36 | 1,555 |
| 11 Jan 2024 | 91.89 | 91.89 | 91.03 | 91.49 | 91.19 | 442 |
| 10 Jan 2024 | 91.08 | 91.82 | 91.08 | 91.82 | 91.52 | 52 |
| 09 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.70 | 44 |
| 08 Jan 2024 | 91.18 | 91.40 | 91.18 | 91.40 | 91.11 | 1 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.33 | 41 |
| 03 Jan 2024 | 90.44 | 91.65 | 89.37 | 90.69 | 90.40 | 90 |
| 02 Jan 2024 | 91.39 | 91.39 | 91.38 | 91.38 | 91.09 | 14 |
| 29 Dec 2023 | 92.35 | 92.84 | 92.35 | 92.53 | 92.23 | 2 |
| 28 Dec 2023 | 93.32 | 93.51 | 93.00 | 93.24 | 92.94 | 740 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 92.07 | 92.85 | 92.07 | 92.85 | 92.55 | 32,605 |
| 21 Dec 2023 | 91.31 | 92.06 | 91.31 | 91.64 | 91.34 | 130 |
| 20 Dec 2023 | 92.64 | 93.40 | 92.64 | 92.64 | 92.34 | 16 |
| 19 Dec 2023 | 91.45 | 92.03 | 91.45 | 92.03 | 91.73 | 2 |
| 18 Dec 2023 | 90.16 | 90.52 | 90.16 | 90.52 | 90.23 | 42 |
| 15 Dec 2023 | 90.49 | 90.75 | 90.49 | 90.75 | 90.46 | - |
| 14 Dec 2023 | 91.80 | 92.92 | 91.10 | 91.87 | 91.58 | 302 |
| 13 Dec 2023 | 87.32 | 88.64 | 87.32 | 88.64 | 88.35 | 4 |
| 12 Dec 2023 | 87.35 | 87.85 | 87.35 | 87.61 | 87.33 | 516 |
| 11 Dec 2023 | 88.26 | 88.71 | 88.25 | 88.54 | 88.25 | 1 |
| 08 Dec 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 88.42 | - |
| 07 Dec 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 88.34 | 6 |
| 06 Dec 2023 | 87.00 | 88.59 | 87.00 | 88.59 | 88.30 | 37 |
| 05 Dec 2023 | 87.14 | 87.18 | 87.08 | 87.08 | 86.80 | 65 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.