Crown Castle International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 128.70 | 128.70 | 128.70 | 128.70 | 118.91 | 0 |
| 2024-05-14 | 128.70 | 128.70 | 128.70 | 128.70 | 118.91 | 0 |
| 2024-05-13 | 125.49 | 128.70 | 125.49 | 128.70 | 118.91 | 4 |
| 2024-05-10 | 128.57 | 128.57 | 128.05 | 128.05 | 118.31 | 61 |
| 2024-05-09 | 129.12 | 129.12 | 128.64 | 128.64 | 118.86 | 360 |
| 2024-05-08 | 122.74 | 122.74 | 122.74 | 122.74 | 113.41 | 42 |
| 2024-05-07 | 122.04 | 122.20 | 122.04 | 122.20 | 112.91 | 35 |
| 2024-05-06 | 121.40 | 121.40 | 121.40 | 121.40 | 112.17 | 1 |
| 2024-05-03 | 123.00 | 124.44 | 123.00 | 124.44 | 114.98 | 11 |
| 2024-05-02 | 123.00 | 123.00 | 123.00 | 123.00 | 113.65 | 0 |
| 2024-04-30 | 123.00 | 123.00 | 123.00 | 123.00 | 113.65 | 15 |
| 2024-04-29 | 122.16 | 122.16 | 121.08 | 121.08 | 111.87 | 38 |
| 2024-04-26 | 121.56 | 121.56 | 121.56 | 121.56 | 112.32 | 45 |
| 2024-04-25 | 121.92 | 121.92 | 121.92 | 121.92 | 112.65 | 45 |
| 2024-04-24 | 123.12 | 123.12 | 123.12 | 123.12 | 113.76 | 20 |
| 2024-04-23 | 122.00 | 122.00 | 122.00 | 122.00 | 112.72 | 0 |
| 2024-04-22 | 122.00 | 122.00 | 122.00 | 122.00 | 112.72 | 20 |
| 2024-04-19 | 122.48 | 122.48 | 122.48 | 122.48 | 113.17 | 0 |
| 2024-04-18 | 122.48 | 122.48 | 122.48 | 122.48 | 113.17 | 0 |
| 2024-04-17 | 122.88 | 122.88 | 122.48 | 122.48 | 113.17 | 44 |
| 2024-04-16 | 124.20 | 124.20 | 124.20 | 124.20 | 114.75 | 0 |
| 2024-04-15 | 125.16 | 125.16 | 123.50 | 124.20 | 114.75 | 8 |
| 2024-04-12 | 123.50 | 123.50 | 123.50 | 123.50 | 114.11 | 0 |
| 2024-04-11 | 123.50 | 123.50 | 123.50 | 123.50 | 114.11 | 0 |
| 2024-04-10 | 124.59 | 124.59 | 123.37 | 123.50 | 114.11 | 34 |
| 2024-04-09 | 127.14 | 127.14 | 127.14 | 127.14 | 117.47 | 3 |
| 2024-04-08 | 127.14 | 127.14 | 127.14 | 127.14 | 117.47 | 1 |
| 2024-04-05 | 128.31 | 128.31 | 127.92 | 127.92 | 118.19 | 23 |
| 2024-04-04 | 130.00 | 130.00 | 130.00 | 130.00 | 120.11 | 10 |
| 2024-04-03 | 129.35 | 129.35 | 129.35 | 129.35 | 119.51 | 1 |
| 2024-04-02 | 130.65 | 130.65 | 130.65 | 130.65 | 120.71 | 3 |
| 2024-04-01 | 130.91 | 130.91 | 130.91 | 130.91 | 120.95 | 0 |
| 2024-03-28 | 130.91 | 130.91 | 130.91 | 130.91 | 120.95 | 0 |
| 2024-03-27 | 130.52 | 130.91 | 130.52 | 130.91 | 120.95 | 23 |
| 2024-03-26 | 130.00 | 130.13 | 127.80 | 127.80 | 118.08 | 88 |
| 2024-03-25 | 129.74 | 129.74 | 129.74 | 129.74 | 119.87 | 20 |
| 2024-03-22 | 128.44 | 128.44 | 128.21 | 128.21 | 118.46 | 44 |
| 2024-03-21 | 129.22 | 129.22 | 129.22 | 129.22 | 119.39 | 0 |
| 2024-03-20 | 129.22 | 129.22 | 129.22 | 129.22 | 119.39 | 3 |
| 2024-03-19 | 132.08 | 132.08 | 131.17 | 131.17 | 121.19 | 11 |
| 2024-03-18 | 132.60 | 132.60 | 132.60 | 132.60 | 122.52 | 10 |
| 2024-03-15 | 132.00 | 132.73 | 132.00 | 132.73 | 122.64 | 30 |
| 2024-03-14 | 133.00 | 133.00 | 132.10 | 132.57 | 122.49 | 18 |
| 2024-03-13 | 138.41 | 138.92 | 136.62 | 136.62 | 126.23 | 1,167 |
| 2024-03-12 | 140.92 | 140.92 | 140.92 | 140.92 | 128.97 | 0 |
| 2024-03-11 | 140.92 | 140.92 | 140.92 | 140.92 | 128.97 | 0 |
| 2024-03-08 | 141.11 | 141.15 | 140.32 | 140.92 | 128.97 | 404 |
| 2024-03-07 | 136.78 | 136.78 | 136.78 | 136.78 | 125.18 | 72 |
| 2024-03-06 | 138.04 | 138.18 | 138.04 | 138.18 | 126.46 | 7 |
| 2024-03-05 | 137.48 | 137.48 | 137.48 | 137.48 | 125.82 | 0 |
| 2024-03-04 | 137.48 | 137.48 | 137.48 | 137.48 | 125.82 | 3 |
| 2024-03-01 | 136.64 | 136.64 | 136.64 | 136.64 | 125.05 | 2 |
| 2024-02-29 | 130.26 | 130.26 | 130.26 | 130.26 | 119.21 | 0 |
| 2024-02-28 | 130.26 | 130.26 | 130.26 | 130.26 | 119.21 | 0 |
| 2024-02-27 | 131.31 | 131.31 | 130.26 | 130.26 | 119.21 | 22 |
| 2024-02-26 | 133.42 | 133.42 | 133.42 | 133.42 | 122.10 | 5 |
| 2024-02-23 | 135.20 | 135.20 | 135.20 | 135.20 | 123.73 | 1 |
| 2024-02-22 | 132.96 | 132.96 | 132.96 | 132.96 | 121.68 | 120 |
| 2024-02-21 | 134.16 | 134.16 | 134.16 | 134.16 | 122.78 | 0 |
| 2024-02-20 | 134.16 | 134.16 | 134.16 | 134.16 | 122.78 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.9333 USD |
| 2026-03-11 | 0.9271 USD |
| 2025-12-11 | 0.9768 USD |
| 2025-09-11 | 0.9559 USD |
| 2025-06-11 | 0.9793 USD |
| 2025-03-12 | 1.5097 USD |
| 2024-12-11 | 1.6429 USD |
| 2024-09-11 | 1.4427 USD |
| 2024-06-12 | 1.4790 USD |
| 2024-03-13 | 1.3372 USD |
| 2023-12-13 | 1.2944 USD |
| 2023-09-13 | 1.3411 USD |
| 2023-06-13 | 1.2669 USD |
| 2023-03-13 | 1.3400 USD |
| 2022-12-14 | 2.1031 USD |
| 2022-12-13 | 1.4226 USD |
| 2022-09-14 | 1.9100 USD |
| 2022-09-13 | 1.2919 USD |
| 2022-06-14 | 1.9528 USD |
| 2022-06-13 | 1.3209 USD |
| 2022-03-14 | 1.7265 USD |
| 2022-03-11 | 1.1678 USD |
| 2021-12-14 | 2.0863 USD |
| 2021-12-13 | 1.4112 USD |
| 2021-09-14 | 1.7917 USD |
| 2021-09-13 | 1.2120 USD |
| 2021-06-11 | 1.6641 USD |
| 2021-06-10 | 1.1257 USD |
| 2021-03-12 | 1.8897 USD |
| 2021-03-11 | 1.2782 USD |
| 2020-12-14 | 1.9614 USD |
| 2020-12-11 | 1.1977 USD |
| 2020-09-14 | 1.8574 USD |
| 2020-09-11 | 1.1282 USD |
| 2020-06-10 | 1.7812 USD |
| 2020-06-09 | 1.1800 USD |
| 2020-03-12 | 1.3162 USD |
| 2020-03-11 | 0.8719 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.