Crown Holdings, Inc. (0I4X.L) LSE

100.52

-0.845(-0.83%)

Updated at August 18 03:22PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025100.22100.52100.52100.91100.22113
August 14, 2025101.76101.76101.76101.76101.7617
August 13, 2025101.5101.45101.45102.38101.452,220
August 12, 2025100.75100.49100.49100.75100.4918
August 11, 2025100.49100.49100.49100.49100.492
August 07, 202599.6299.699.699.6299.612
August 06, 202598.6298.7898.5298.7898.62338
August 05, 202599.0498.1197.8599.0497.7414
August 04, 202597.9697.7197.459897.71509
August 01, 202597.8799.3599.0999.3597.877
July 31, 202599.3899.3899.1299.3899.38196
July 30, 2025101.1100100101.199.37506
July 29, 2025101.42100.82100.82101.42100.8234
July 28, 2025104.37101.57101.57104.37101.5760
July 25, 2025103.27103.23103.23103.27103.2371
July 24, 2025106.01104.85104.85106.01104.85141
July 22, 2025105.5104.77104.77107.18102.15244
July 21, 2025106.72105.78105.78106.75105.16154
July 18, 2025107.5106.1106.1107.5105.55
July 17, 2025106106.43106.43106.74105.2559
July 16, 2025105.53106.18106.18106.26105.18140
July 15, 2025107.33107.33107.33107.33107.3371
July 14, 2025106.32107.19107.19107.19106.322
July 11, 2025107106.67106.67107106.646
July 10, 2025107.8108.31108.31108.83107.810
July 09, 2025109.48107.2107.2109.48107.2163
July 08, 2025108.55108.88108.88108.92108.553
July 07, 2025108.36107.67107.67109107.677
July 03, 2025107.75107.38107.38107.79106.6525
July 02, 2025104.74106.11106.11106.11104.748
July 01, 2025102.21105.31105.31105.58102.212,012
June 30, 2025102.97102.94102.94103.7102.35124
June 27, 2025104.97103.92103.92104.97103.844
June 26, 2025104.99105.02105.02105.3104.0912
June 25, 2025103.88103.92103.92104.35103.57126
June 24, 2025105.24104.82104.82105.24103.847
June 23, 2025102.78103.02103.02104.15102.786
June 20, 2025105.77103.1103.1105.77102.79141
June 18, 2025100.49103.23103.23103.37100.4987
June 17, 2025101.16101.39101.39101.39101.1646
June 16, 2025101.46101.46101.46101.46101.4611
June 12, 2025100.17100.45100.45100.4598.9203
June 11, 2025100.52100.21100.21100.5299.59323
June 10, 2025101.19101.19101.19101.19101.1346
June 09, 2025100.5100.73100.73100.73100.4652
June 06, 202599.4599.4599.4599.4599.4518
June 05, 202598.598.598.598.598.5157
June 03, 202596.8797.3497.3497.3496.872,884
June 02, 202596.9498.1898.1898.1896.9410
May 29, 202597.9797.9797.9797.9797.974
May 28, 202598.9197.7297.7298.9197.7292
May 27, 202597.897.897.897.897.821
May 23, 202597.3797.3797.3797.3797.3721
May 22, 202597.7797.7797.7797.7797.7717
May 21, 202598.2197.7797.7798.2297.7713
May 20, 202599.9199.9199.9199.9199.913
May 19, 202597.8997.8997.8997.8997.894
May 15, 20251001001001001004
May 14, 202599.6499.7299.4699.7299.646
May 12, 202598.3998.3998.1398.3998.3915
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved