Crown Castle Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	152.45	153.45	148.31	150.76	121.69	2,134,900
2022-09-23	155.61	155.88	151.94	153.66	124.03	1,587,300
2022-09-22	157.46	159.04	156.14	157.09	126.80	1,786,100
2022-09-21	162.61	164.23	158.32	158.39	127.84	1,697,100
2022-09-20	162.14	162.23	159.79	161.34	130.23	2,107,100
2022-09-19	162.01	163.64	159.94	163.42	131.90	1,443,700
2022-09-16	162.67	163.74	161.09	163.22	131.74	2,378,500
2022-09-15	166.35	166.50	160.26	161.60	130.44	1,730,900
2022-09-14	166.23	167.86	165.03	166.50	134.39	1,574,800
2022-09-13	173.97	174.97	168.34	169.13	135.33	1,551,500
2022-09-12	175.37	177.78	174.96	176.83	141.49	1,273,300
2022-09-09	174.21	175.98	172.60	174.55	139.66	1,555,900
2022-09-08	172.74	174.59	172.02	174.23	139.41	1,629,700
2022-09-07	170.07	173.98	169.50	173.68	138.97	1,611,000
2022-09-06	167.27	171.67	167.27	169.23	135.41	1,610,000
2022-09-02	173.15	173.31	167.39	167.76	134.23	1,584,800
2022-09-01	170.14	172.08	169.24	172.00	137.62	1,497,900
2022-08-31	171.29	172.82	170.37	170.83	136.69	2,380,800
2022-08-30	174.26	174.26	169.43	170.17	136.16	1,043,800
2022-08-29	172.47	175.54	171.25	173.45	138.78	1,069,800
2022-08-26	177.34	177.98	173.29	173.41	138.75	1,384,500
2022-08-25	175.75	177.55	173.50	177.42	141.96	1,331,200
2022-08-24	173.32	175.55	173.01	174.84	139.90	1,241,900
2022-08-23	176.67	176.67	172.78	173.11	138.51	1,244,400
2022-08-22	179.00	180.13	176.52	177.00	141.62	999,400
2022-08-19	180.56	181.96	179.33	180.14	144.14	980,300
2022-08-18	182.02	182.60	179.59	181.05	144.86	771,500
2022-08-17	180.43	182.91	180.33	181.47	145.20	789,300
2022-08-16	182.94	184.33	181.69	182.31	145.87	779,000
2022-08-15	182.03	184.92	181.80	184.14	147.34	1,314,200
2022-08-12	179.97	181.83	179.04	181.68	145.37	1,091,000
2022-08-11	182.30	182.30	178.20	178.88	143.13	1,315,300
2022-08-10	182.40	182.40	179.50	181.80	145.46	1,274,200
2022-08-09	179.39	180.66	178.84	179.86	143.91	988,300
2022-08-08	180.56	182.38	177.99	179.24	143.42	1,246,500
2022-08-05	176.97	178.44	175.20	178.40	142.74	879,800
2022-08-04	178.57	179.59	177.30	178.35	142.70	1,081,800
2022-08-03	178.53	179.67	177.30	178.50	142.82	901,500
2022-08-02	179.67	181.65	177.58	177.85	142.30	1,581,000
2022-08-01	180.10	180.96	178.07	179.97	144.00	1,043,100
2022-07-29	181.52	182.21	179.60	180.66	144.55	1,482,500
2022-07-28	174.81	181.48	174.52	181.21	144.99	1,431,800
2022-07-27	174.34	175.08	171.82	173.54	138.86	1,081,000
2022-07-26	171.36	174.89	171.09	174.62	139.72	1,254,700
2022-07-25	172.38	172.66	169.91	171.50	137.22	1,116,300
2022-07-22	173.82	175.05	170.89	172.86	138.31	1,050,800
2022-07-21	171.61	174.73	168.63	173.01	138.43	1,563,800
2022-07-20	173.02	174.65	170.40	170.53	136.45	1,820,300
2022-07-19	171.31	173.62	170.11	173.53	138.85	1,580,000
2022-07-18	173.58	173.76	169.61	170.13	136.13	1,702,200
2022-07-15	172.94	175.11	172.06	173.40	138.74	1,558,700
2022-07-14	168.32	171.45	168.11	171.02	136.84	1,269,600
2022-07-13	168.88	172.52	168.46	170.91	136.75	1,023,500
2022-07-12	171.22	173.44	170.01	170.94	136.77	1,410,800
2022-07-11	170.94	172.55	168.48	172.26	137.83	1,720,000
2022-07-08	170.75	172.59	169.75	171.40	137.14	1,027,300
2022-07-07	171.92	173.67	170.29	171.64	137.33	1,176,700
2022-07-06	172.79	174.72	171.54	171.77	137.44	1,288,100
2022-07-05	171.41	171.66	167.15	171.53	137.25	1,525,500
2022-07-01	167.73	172.84	167.32	172.36	137.91	1,505,700

← NewerPage 18 of 79 · 4,730 trading daysOlder →

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.