Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 113.36 | 114.28 | 110.24 | 110.56 | 1m |
| September 16, 2026 | 113.03 | 113.69 | 111.57 | 112.17 | 995,200 |
| September 15, 2026 | 112.50 | 112.58 | 111.40 | 112.33 | 625,200 |
| September 14, 2026 | 113.02 | 113.61 |
Based on reports through December 31, 2025
Crown Holdings makes aluminium beverage cans and steel containers for food.
A can is an undifferentiated product, so plants are built next to filling lines: hauling empty containers is expensive. Contracts run for years, the metal price is passed through, and the company earns on converting metal into a product and on capacity utilisation.
A substantial share of revenue comes from Europe and emerging markets, where canned drink consumption grows faster than in mature ones. The industry is closing surplus lines so as not to depress prices. Risks: beverage demand, energy costs, currency rates and debt. A separate line is aerosol cans and closures, where competitors are fewer and sealing requirements higher. The company pays a small dividend and buys back stock actively.
Address:14025 RIVEREDGE DRIVE, SUITE 300, TAMPA, FL, 33637, US
| 3.0bn |
| LRCXLam Research Corporation | 288.11 | +6.98 % | 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| CATCaterpillar, Inc. | 803.47 | +0.61 % | 2.0bn |
| 112.00 |
| 112.37 |
| 727,700 |
| September 11, 2026 | 114.07 | 114.12 | 112.53 | 112.64 | 694,000 |
| September 10, 2026 | 111.83 | 112.97 | 111.52 | 112.84 | 796,300 |
| September 09, 2026 | 113.04 | 113.41 | 111.22 | 111.79 | 1m |
| September 08, 2026 | 114.08 | 114.98 | 113.15 | 113.23 | 895,100 |
| September 04, 2026 | 115.09 | 116.16 | 114.69 | 115.16 | 517,600 |
| September 03, 2026 | 117.67 | 118.39 | 114.73 | 115.59 | 609,800 |
| September 02, 2026 | 116.75 | 118.00 | 116.09 | 117.00 | 757,700 |
| September 01, 2026 | 116.38 | 117.74 | 115.84 | 116.66 | 681,900 |
| August 31, 2026 | 117.99 | 118.27 | 116.18 | 116.39 | 731,900 |
| August 28, 2026 | 118.19 | 119.12 | 117.04 | 118.44 | 639,500 |
| August 27, 2026 | 117.54 | 119.10 | 117.24 | 117.34 | 649,200 |
| August 26, 2026 | 120.74 | 121.51 | 118.90 | 119.08 | 770,800 |
| August 25, 2026 | 120.21 | 120.52 | 119.01 | 120.43 | 1m |
| August 24, 2026 | 120.08 | 121.35 | 118.89 | 119.76 | 678,900 |
| August 21, 2026 | 118.29 | 119.74 | 116.95 | 119.47 | 503,600 |
| August 20, 2026 | 115.64 | 117.42 | 114.72 | 117.15 | 494,500 |