Crown Castle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 109.56 | 111.22 | 108.09 | 111.06 | 95.780 | 2,603,400 |
| 2024-02-29 | 109.46 | 110.87 | 109.05 | 109.94 | 94.814 | 4,368,400 |
| 2024-02-28 | 105.51 | 109.20 | 105.42 | 108.57 | 93.632 | 2,787,900 |
| 2024-02-27 | 106.39 | 107.11 | 104.19 | 105.64 | 91.105 | 3,389,200 |
| 2024-02-26 | 108.26 | 108.78 | 105.37 | 105.93 | 91.356 | 2,898,800 |
| 2024-02-23 | 108.06 | 109.28 | 107.19 | 108.69 | 93.736 | 1,709,200 |
| 2024-02-22 | 107.69 | 108.09 | 106.24 | 107.97 | 93.115 | 3,478,100 |
| 2024-02-21 | 109.26 | 109.26 | 106.96 | 107.69 | 92.873 | 3,170,500 |
| 2024-02-20 | 108.20 | 110.43 | 107.48 | 108.92 | 93.934 | 4,592,600 |
| 2024-02-16 | 106.47 | 108.29 | 105.90 | 108.22 | 93.331 | 2,949,700 |
| 2024-02-15 | 106.72 | 108.55 | 106.44 | 107.99 | 93.132 | 2,273,700 |
| 2024-02-14 | 105.39 | 106.42 | 104.84 | 105.80 | 91.243 | 2,313,500 |
| 2024-02-13 | 105.28 | 105.91 | 103.40 | 105.23 | 90.752 | 2,992,100 |
| 2024-02-12 | 108.50 | 109.08 | 107.99 | 108.19 | 93.305 | 1,860,600 |
| 2024-02-09 | 107.21 | 108.53 | 106.76 | 108.40 | 93.486 | 2,641,000 |
| 2024-02-08 | 106.30 | 107.51 | 105.98 | 107.50 | 92.710 | 3,003,400 |
| 2024-02-07 | 107.92 | 108.00 | 106.66 | 106.87 | 92.166 | 2,436,800 |
| 2024-02-06 | 105.44 | 107.84 | 105.01 | 107.66 | 92.848 | 3,061,000 |
| 2024-02-05 | 106.86 | 107.18 | 104.95 | 105.59 | 91.062 | 2,965,200 |
| 2024-02-02 | 109.44 | 109.77 | 105.94 | 108.32 | 93.417 | 3,629,900 |
| 2024-02-01 | 107.97 | 111.11 | 107.82 | 111.06 | 95.780 | 2,388,200 |
| 2024-01-31 | 108.04 | 110.72 | 107.24 | 108.25 | 93.356 | 2,645,400 |
| 2024-01-30 | 108.52 | 108.82 | 107.57 | 107.98 | 93.124 | 2,471,200 |
| 2024-01-29 | 108.46 | 109.07 | 106.90 | 108.95 | 93.960 | 2,416,400 |
| 2024-01-26 | 110.77 | 111.17 | 108.36 | 108.60 | 93.658 | 2,424,900 |
| 2024-01-25 | 108.97 | 111.11 | 107.71 | 110.81 | 95.564 | 3,736,100 |
| 2024-01-24 | 108.48 | 108.97 | 105.33 | 105.56 | 91.036 | 3,217,400 |
| 2024-01-23 | 109.01 | 110.11 | 107.82 | 107.95 | 93.098 | 2,410,000 |
| 2024-01-22 | 108.41 | 110.10 | 107.99 | 108.76 | 93.796 | 2,457,900 |
| 2024-01-19 | 108.55 | 108.94 | 106.88 | 107.97 | 93.115 | 4,177,200 |
| 2024-01-18 | 108.61 | 109.73 | 107.39 | 107.79 | 92.960 | 3,975,200 |
| 2024-01-17 | 109.16 | 110.92 | 107.35 | 108.50 | 93.572 | 4,237,800 |
| 2024-01-16 | 112.00 | 112.81 | 110.57 | 110.83 | 95.581 | 5,121,300 |
| 2024-01-12 | 113.86 | 114.51 | 112.63 | 112.71 | 97.203 | 1,944,200 |
| 2024-01-11 | 112.92 | 113.29 | 111.59 | 112.72 | 97.211 | 2,771,900 |
| 2024-01-10 | 113.44 | 114.28 | 113.02 | 113.41 | 97.806 | 2,471,400 |
| 2024-01-09 | 113.86 | 114.45 | 113.15 | 113.76 | 98.108 | 2,174,300 |
| 2024-01-08 | 113.12 | 115.52 | 112.51 | 114.76 | 98.971 | 2,620,300 |
| 2024-01-05 | 113.00 | 114.87 | 112.68 | 113.77 | 98.117 | 2,650,300 |
| 2024-01-04 | 113.27 | 115.01 | 112.82 | 114.00 | 98.315 | 2,293,100 |
| 2024-01-03 | 115.48 | 115.95 | 113.47 | 113.49 | 97.875 | 2,027,600 |
| 2024-01-02 | 114.53 | 117.03 | 114.34 | 116.62 | 100.57 | 2,231,200 |
| 2023-12-29 | 115.03 | 116.06 | 114.36 | 115.19 | 99.342 | 2,353,800 |
| 2023-12-28 | 115.91 | 116.75 | 115.41 | 116.11 | 100.13 | 1,410,600 |
| 2023-12-27 | 115.72 | 116.40 | 114.99 | 116.09 | 100.12 | 1,442,400 |
| 2023-12-26 | 115.00 | 115.97 | 114.44 | 115.59 | 99.687 | 1,554,000 |
| 2023-12-22 | 115.17 | 116.32 | 114.40 | 114.83 | 99.031 | 1,412,700 |
| 2023-12-21 | 115.43 | 116.55 | 113.34 | 114.60 | 98.833 | 4,991,700 |
| 2023-12-20 | 115.02 | 116.47 | 114.05 | 114.41 | 98.669 | 5,141,800 |
| 2023-12-19 | 112.85 | 114.70 | 112.56 | 113.99 | 98.307 | 4,647,600 |
| 2023-12-18 | 112.81 | 114.08 | 112.27 | 112.42 | 96.953 | 4,618,400 |
| 2023-12-15 | 114.29 | 114.29 | 111.68 | 112.84 | 97.315 | 8,435,400 |
| 2023-12-14 | 117.00 | 117.66 | 113.53 | 114.55 | 98.790 | 7,682,500 |
| 2023-12-13 | 114.15 | 117.15 | 112.76 | 116.76 | 99.346 | 4,295,500 |
| 2023-12-12 | 114.30 | 114.48 | 113.27 | 113.97 | 96.972 | 3,241,500 |
| 2023-12-11 | 115.65 | 115.96 | 114.10 | 114.52 | 97.440 | 3,642,200 |
| 2023-12-08 | 118.25 | 119.17 | 114.49 | 116.07 | 98.759 | 4,391,200 |
| 2023-12-07 | 117.36 | 119.12 | 117.01 | 117.64 | 100.09 | 3,794,700 |
| 2023-12-06 | 118.42 | 118.99 | 117.01 | 117.09 | 99.627 | 6,380,500 |
| 2023-12-05 | 119.48 | 119.50 | 117.69 | 117.95 | 100.36 | 3,329,000 |
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.