NYSE:CR | Historical Stock Price | Crane Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$67.02$86.67$112.07$144.92$187.40$242.342023-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$118.14$118.87243,300——
2023-12-28$118.33$119.06145,900——
2023-12-27$117.87$118.59123,100——
2023-12-26$116.96$117.68136,300——
2023-12-22$116.01$116.72134,400——
2023-12-21$114.03$114.73190,200——
2023-12-20$112.60$113.29193,000——
2023-12-19$113.54$114.2493,900——
2023-12-18$112.23$112.92208,000——
2023-12-15$110.36$111.04917,400——
2023-12-14$109.15$109.82327,100——
2023-12-13$107.82$108.48250,800——
2023-12-12$107.56$108.22201,700——
2023-12-11$107.40$108.06214,600——
2023-12-08$106.67$107.32288,500——
2023-12-07$104.00$104.64269,300——
2023-12-06$104.95$105.59171,100——
2023-12-05$105.09$105.74188,300——
2023-12-04$106.80$107.46340,800——
2023-12-01$106.03$106.68231,900——
2023-11-30$105.68$106.33240,800——
2023-11-29$104.05$104.69240,400——
2023-11-28$104.31$104.77331,200——
2023-11-27$109.99$110.47233,000——
2023-11-24$108.85$109.3368,100——
2023-11-22$107.59$108.06143,700——
2023-11-21$106.67$107.14235,500——
2023-11-20$107.09$107.56238,100——
2023-11-17$106.21$106.68233,600——
2023-11-16$105.68$106.15113,900——
2023-11-15$104.88$105.34190,200——
2023-11-14$104.59$105.0595,300——
2023-11-13$101.84$102.29103,800——
2023-11-10$102.17$102.6284,600——
2023-11-09$101.01$101.45167,900——
2023-11-08$100.90$101.34157,800——
2023-11-07$99.92$100.36226,500——
2023-11-06$99.86$100.30132,900——
2023-11-03$99.97$100.41210,700——
2023-11-02$99.61$100.05157,200——
2023-11-01$97.71$98.14245,000——
2023-10-31$97.33$97.76314,800——
2023-10-30$93.96$94.37207,900——
2023-10-27$91.24$91.64211,200——
2023-10-26$93.59$94.00190,400——
2023-10-25$92.22$92.63393,700——
2023-10-24$93.90$94.311,010,100——
2023-10-23$82.68$83.04287,900——
2023-10-20$84.11$84.48176,300——
2023-10-19$84.00$84.37210,800——
2023-10-18$84.02$84.39183,800——
2023-10-17$87.03$87.41321,800——
2023-10-16$86.69$87.07154,900——
2023-10-13$86.70$87.08166,400——
2023-10-12$88.06$88.45192,700——
2023-10-11$90.28$90.6894,300——
2023-10-10$89.61$90.00140,200——
2023-10-09$91.22$91.62177,300——
2023-10-06$89.31$89.70161,000——
2023-10-05$86.45$86.83120,600——
2023-10-04$87.85$88.24132,300——
2023-10-03$86.10$86.48192,200——
2023-10-02$86.81$87.19153,200——
2023-09-29$88.84$89.23297,000——
2023-09-28$89.31$89.70256,600——
2023-09-27$86.40$86.78120,000——
2023-09-26$85.43$85.81144,200——
2023-09-25$86.33$86.7175,900——
2023-09-22$85.96$86.34131,000——
2023-09-21$85.82$86.20127,300——
2023-09-20$86.08$86.4678,300——
2023-09-19$86.46$86.84164,300——
2023-09-18$87.41$87.79145,700——
2023-09-15$86.88$87.26560,500——
2023-09-14$87.15$87.53158,800——
2023-09-13$86.18$86.56210,500——
2023-09-12$86.18$86.5692,000——
2023-09-11$85.56$85.94133,600——
2023-09-08$85.08$85.45101,700——
2023-09-07$86.50$86.88218,000——
2023-09-06$86.08$86.46139,400——
2023-09-05$87.05$87.43115,800——
2023-09-01$90.90$91.30116,300——
2023-08-31$91.12$91.52178,400——
2023-08-30$90.45$90.85126,500——
2023-08-29$89.86$90.07140,700——
2023-08-28$88.45$88.66105,000——
2023-08-25$87.37$87.58167,900——
2023-08-24$86.87$87.08125,400——
2023-08-23$87.39$87.60230,600——
2023-08-22$85.77$85.98187,200——
2023-08-21$86.00$86.21266,300——
2023-08-18$84.28$84.48485,600——
2023-08-17$86.50$86.71153,600——
2023-08-16$87.51$87.72181,300——
2023-08-15$88.11$88.32387,500——
2023-08-14$89.15$89.36159,600——
2023-08-11$90.28$90.50233,100——
2023-08-10$89.70$89.91176,000——
2023-08-09$89.61$89.82161,000——
2023-08-08$90.32$90.54167,500——
2023-08-07$91.45$91.67258,300——
2023-08-04$89.74$89.95169,400——
2023-08-03$92.10$92.32188,600——
2023-08-02$92.43$92.65221,500——
2023-08-01$92.69$92.91193,400——
2023-07-31$93.69$93.91300,600——
2023-07-28$94.25$94.48214,900——
2023-07-27$93.54$93.76350,300——
2023-07-26$93.52$93.74434,500——
2023-07-25$91.33$91.55393,900——
2023-07-24$91.03$91.25245,000——
2023-07-21$91.87$92.09162,500——
2023-07-20$92.72$92.94231,300——
2023-07-19$92.93$93.15249,800——
2023-07-18$92.64$92.86310,800——
2023-07-17$93.04$93.26275,900——
2023-07-14$91.88$92.10629,100——
2023-07-13$91.02$91.24398,500——
2023-07-12$92.23$92.45380,700——
2023-07-11$91.18$91.40322,900——
2023-07-10$89.92$90.13508,200——
2023-07-07$87.17$87.38456,300——
2023-07-06$86.93$87.14481,600——
2023-07-05$87.55$87.76488,200——
2023-07-03$88.15$88.36367,700——
2023-06-30$89.12$89.33739,800——
2023-06-29$86.94$87.15422,300——
2023-06-28$84.58$84.78290,500——
2023-06-27$83.41$83.61569,300——
2023-06-26$82.16$82.36455,000——
2023-06-23$82.75$82.95671,800——
2023-06-22$80.73$80.92366,500——
2023-06-21$80.77$80.96290,800——
2023-06-20$80.17$80.36215,900——
2023-06-16$80.93$81.12349,800——
2023-06-15$79.50$79.69310,700——
2023-06-14$77.90$78.09391,100——
2023-06-13$79.19$79.38347,000——
2023-06-12$79.22$79.41236,600——
2023-06-09$80.69$80.88281,400——
2023-06-08$79.87$80.06345,700——
2023-06-07$80.33$80.52333,400——
2023-06-06$77.98$78.17234,000——
2023-06-05$75.09$75.27191,100——
2023-06-02$77.01$77.19206,100——
2023-06-01$73.34$73.52187,600——
2023-05-31$72.66$72.83464,400——
2023-05-30$75.71$75.89149,800——
2023-05-26$75.48$75.48164,900——
2023-05-25$75.62$75.62322,400——
2023-05-24$74.46$74.46397,600——
2023-05-23$72.85$72.85361,100——
2023-05-22$74.62$74.62504,800——
2023-05-19$74.45$74.45594,300——
2023-05-18$74.65$74.65318,500——
2023-05-17$74.44$74.44467,400——
2023-05-16$75.36$75.36379,100——
2023-05-15$76.82$76.82368,200——
2023-05-12$75.20$75.20392,100——
2023-05-11$74.62$74.62716,900——
2023-05-10$76.01$76.01317,000——
2023-05-09$76.51$76.51522,800——
2023-05-08$74.92$74.92441,600——
2023-05-05$71.73$71.73417,700——
2023-05-04$68.47$68.47562,500——
2023-05-03$70.55$70.55319,500——
2023-05-02$71.23$71.23352,400——
2023-05-01$72.49$72.49253,900——
2023-04-28$72.07$72.07487,600——
2023-04-27$72.40$72.40227,300——
2023-04-26$71.40$71.40429,100——
2023-04-25$73.95$73.95294,800——
2023-04-24$73.79$73.79416,200——
2023-04-21$76.26$76.26304,700——
2023-04-20$77.27$77.27222,300——
2023-04-19$78.80$78.80338,400——
2023-04-18$78.64$78.64557,900——
2023-04-17$81.15$81.15207,200——
2023-04-14$80.04$80.04426,700——
2023-04-13$79.74$79.74484,400——
2023-04-12$80.17$80.17359,100——
2023-04-11$80.00$80.00476,000——
2023-04-10$78.34$78.341,118,600——
2023-04-06$80.08$80.08898,500——
2023-04-05$77.74$77.741,836,600——
2023-04-04$79.00$79.001,875,500——
2023-04-03$74.68$74.6873,700——
2023-03-31$74.60$74.6027,400——
2023-03-30$74.00$74.0038,600——
2023-03-29$72.00$72.00171,500——