Crown Castle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 109.34 | 109.53 | 108.50 | 109.49 | 97.313 | 1,491,200 |
| 2024-08-21 | 109.81 | 110.17 | 108.73 | 109.56 | 97.375 | 1,452,200 |
| 2024-08-20 | 109.38 | 110.00 | 108.87 | 109.98 | 97.749 | 1,434,800 |
| 2024-08-19 | 109.84 | 110.53 | 109.17 | 109.50 | 97.322 | 1,542,500 |
| 2024-08-16 | 109.13 | 109.98 | 108.67 | 109.84 | 97.624 | 1,563,700 |
| 2024-08-15 | 110.05 | 110.09 | 108.43 | 109.17 | 97.029 | 2,018,600 |
| 2024-08-14 | 110.35 | 111.04 | 109.81 | 110.21 | 97.953 | 1,684,700 |
| 2024-08-13 | 111.18 | 111.35 | 109.90 | 110.35 | 98.077 | 1,504,700 |
| 2024-08-12 | 110.26 | 110.84 | 109.05 | 110.73 | 98.415 | 2,585,400 |
| 2024-08-09 | 111.23 | 111.44 | 109.53 | 110.64 | 98.335 | 2,017,700 |
| 2024-08-08 | 110.23 | 111.37 | 109.72 | 110.90 | 98.566 | 2,215,200 |
| 2024-08-07 | 112.30 | 113.94 | 110.94 | 111.27 | 98.895 | 2,186,500 |
| 2024-08-06 | 110.50 | 114.12 | 110.21 | 112.97 | 100.41 | 3,113,500 |
| 2024-08-05 | 114.50 | 115.75 | 110.64 | 110.77 | 98.451 | 3,694,800 |
| 2024-08-02 | 113.45 | 115.64 | 113.10 | 115.21 | 102.40 | 2,632,900 |
| 2024-08-01 | 110.82 | 112.34 | 110.35 | 112.29 | 99.802 | 2,232,900 |
| 2024-07-31 | 108.90 | 110.87 | 108.49 | 110.08 | 97.837 | 2,598,800 |
| 2024-07-30 | 108.50 | 109.70 | 108.15 | 109.42 | 97.251 | 1,595,700 |
| 2024-07-29 | 107.37 | 108.69 | 106.21 | 108.13 | 96.104 | 2,155,600 |
| 2024-07-26 | 106.01 | 107.56 | 105.82 | 107.52 | 95.562 | 1,631,800 |
| 2024-07-25 | 106.25 | 109.24 | 105.07 | 105.53 | 93.793 | 2,458,600 |
| 2024-07-24 | 104.52 | 106.27 | 103.87 | 105.47 | 93.740 | 2,311,000 |
| 2024-07-23 | 103.79 | 105.35 | 103.28 | 104.29 | 92.691 | 3,479,900 |
| 2024-07-22 | 105.09 | 105.50 | 103.70 | 103.94 | 92.380 | 1,731,100 |
| 2024-07-19 | 105.53 | 105.86 | 103.72 | 105.08 | 93.393 | 3,313,700 |
| 2024-07-18 | 105.00 | 107.45 | 103.89 | 105.04 | 93.358 | 2,733,800 |
| 2024-07-17 | 104.09 | 105.66 | 103.93 | 105.63 | 93.882 | 2,166,800 |
| 2024-07-16 | 104.02 | 104.40 | 102.69 | 103.90 | 92.345 | 1,712,300 |
| 2024-07-15 | 103.33 | 103.76 | 102.32 | 103.12 | 91.651 | 2,865,700 |
| 2024-07-12 | 102.60 | 104.45 | 102.60 | 103.55 | 92.034 | 1,963,800 |
| 2024-07-11 | 99.580 | 102.50 | 99.000 | 102.34 | 90.958 | 2,363,400 |
| 2024-07-10 | 98.000 | 98.100 | 96.600 | 97.800 | 86.923 | 2,282,900 |
| 2024-07-09 | 96.430 | 97.120 | 95.440 | 97.060 | 86.265 | 2,084,600 |
| 2024-07-08 | 96.270 | 96.860 | 95.890 | 96.620 | 85.874 | 1,783,900 |
| 2024-07-05 | 96.300 | 96.750 | 95.200 | 96.070 | 85.386 | 1,245,100 |
| 2024-07-03 | 96.070 | 97.210 | 95.490 | 96.660 | 85.910 | 1,085,400 |
| 2024-07-02 | 96.370 | 96.550 | 95.020 | 95.290 | 84.692 | 2,099,800 |
| 2024-07-01 | 96.950 | 97.760 | 95.690 | 95.980 | 85.306 | 2,230,300 |
| 2024-06-28 | 97.940 | 98.470 | 97.030 | 97.700 | 86.834 | 9,395,100 |
| 2024-06-27 | 96.120 | 97.410 | 95.990 | 97.390 | 86.559 | 2,728,400 |
| 2024-06-26 | 95.000 | 96.520 | 94.680 | 95.930 | 85.261 | 3,409,300 |
| 2024-06-25 | 97.010 | 97.130 | 95.540 | 95.650 | 85.012 | 1,681,500 |
| 2024-06-24 | 96.320 | 98.840 | 96.140 | 97.430 | 86.594 | 2,706,300 |
| 2024-06-21 | 96.900 | 97.680 | 95.480 | 96.500 | 85.768 | 3,595,900 |
| 2024-06-20 | 94.980 | 96.680 | 94.470 | 96.410 | 85.688 | 2,868,100 |
| 2024-06-18 | 96.380 | 97.500 | 95.200 | 95.340 | 84.737 | 3,006,800 |
| 2024-06-17 | 97.940 | 98.200 | 96.270 | 96.340 | 85.625 | 2,595,000 |
| 2024-06-14 | 97.600 | 99.140 | 97.400 | 99.100 | 88.079 | 2,013,600 |
| 2024-06-13 | 99.920 | 100.70 | 98.900 | 99.830 | 87.336 | 3,203,000 |
| 2024-06-12 | 102.87 | 103.25 | 99.420 | 99.670 | 87.196 | 2,304,400 |
| 2024-06-11 | 101.31 | 101.54 | 99.940 | 100.26 | 87.713 | 3,052,500 |
| 2024-06-10 | 100.21 | 100.58 | 99.510 | 99.850 | 87.354 | 2,137,000 |
| 2024-06-07 | 100.00 | 101.00 | 99.260 | 100.62 | 88.028 | 2,324,800 |
| 2024-06-06 | 101.87 | 102.32 | 101.28 | 101.64 | 88.920 | 1,940,300 |
| 2024-06-05 | 103.26 | 103.96 | 102.16 | 102.38 | 89.567 | 1,961,100 |
| 2024-06-04 | 103.02 | 104.23 | 102.41 | 103.62 | 90.652 | 2,213,300 |
| 2024-06-03 | 102.99 | 104.01 | 102.45 | 103.11 | 90.206 | 2,891,900 |
| 2024-05-31 | 100.29 | 102.71 | 99.990 | 102.50 | 89.672 | 3,191,100 |
| 2024-05-30 | 98.610 | 99.700 | 98.090 | 99.630 | 87.161 | 2,709,900 |
| 2024-05-29 | 97.010 | 98.220 | 96.850 | 97.870 | 85.622 | 2,083,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.0630 USD |
| 2026-06-15 | 1.0630 USD |
| 2026-03-13 | 1.0630 USD |
| 2025-12-15 | 1.0630 USD |
| 2025-09-15 | 1.0630 USD |
| 2025-06-13 | 1.0630 USD |
| 2025-03-14 | 1.5650 USD |
| 2024-12-13 | 1.5650 USD |
| 2024-09-13 | 1.5650 USD |
| 2024-06-14 | 1.5650 USD |
| 2024-03-14 | 1.5650 USD |
| 2023-12-14 | 1.5650 USD |
| 2023-09-14 | 1.5650 USD |
| 2023-06-14 | 1.5650 USD |
| 2023-03-14 | 1.5650 USD |
| 2022-12-14 | 1.5650 USD |
| 2022-09-14 | 1.4700 USD |
| 2022-06-14 | 1.4700 USD |
| 2022-03-14 | 1.4700 USD |
| 2021-12-14 | 1.4700 USD |
| 2021-09-14 | 1.3300 USD |
| 2021-06-11 | 1.3300 USD |
| 2021-03-12 | 1.3300 USD |
| 2020-12-14 | 1.3300 USD |
| 2020-09-14 | 1.2000 USD |
| 2020-06-11 | 1.2000 USD |
| 2020-03-12 | 1.2000 USD |
| 2019-12-12 | 1.2000 USD |
| 2019-09-12 | 1.1250 USD |
| 2019-06-13 | 1.1250 USD |
| 2019-03-14 | 1.1250 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.