Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	168.78	170.36	167.27	168.38	134.73	2,245,900
2022-06-29	165.66	168.20	163.11	167.31	133.87	1,988,000
2022-06-28	174.01	174.15	167.87	168.59	134.89	1,976,600
2022-06-27	174.53	176.38	172.95	173.46	138.79	1,412,700
2022-06-24	172.80	175.67	169.35	174.99	140.02	2,245,100
2022-06-23	168.84	172.48	168.42	171.58	137.29	1,608,100
2022-06-22	161.33	171.50	161.01	168.07	134.48	2,495,800
2022-06-21	157.01	162.78	157.00	161.96	129.59	2,265,300
2022-06-17	156.72	158.99	155.13	156.15	124.94	3,134,600
2022-06-16	156.58	158.16	153.70	154.99	124.01	2,080,700
2022-06-15	160.35	163.10	157.80	160.25	128.22	2,949,700
2022-06-14	164.50	165.11	157.19	157.92	126.36	3,224,600
2022-06-13	169.16	171.70	165.25	166.04	131.68	1,733,800
2022-06-10	177.08	177.61	172.52	172.65	136.92	1,879,100
2022-06-09	183.50	185.83	179.37	179.63	142.46	1,381,400
2022-06-08	183.76	187.73	183.69	184.45	146.28	1,274,900
2022-06-07	183.90	186.05	180.75	185.96	147.48	2,158,500
2022-06-06	184.31	186.10	182.79	184.78	146.54	1,295,600
2022-06-03	185.70	186.59	182.77	183.04	145.16	1,775,700
2022-06-02	184.31	187.26	176.12	187.21	148.47	2,695,500
2022-06-01	190.06	190.06	186.66	188.09	149.16	1,056,000
2022-05-31	190.39	191.59	188.09	189.65	150.40	2,354,900
2022-05-27	188.64	193.95	187.27	193.39	153.37	1,326,000
2022-05-26	191.00	191.81	186.41	187.53	148.72	1,106,600
2022-05-25	189.05	191.49	187.05	190.18	150.82	1,606,100
2022-05-24	185.10	192.16	184.07	191.61	151.96	1,447,400
2022-05-23	183.94	185.68	182.13	185.21	146.88	1,384,500
2022-05-20	179.90	182.94	178.32	182.20	144.49	1,501,800
2022-05-19	174.60	179.53	174.16	178.38	141.46	1,751,300
2022-05-18	176.96	177.52	174.75	175.46	139.15	1,634,200
2022-05-17	177.09	177.29	173.36	176.80	140.21	1,675,600
2022-05-16	176.12	177.67	175.10	175.69	139.33	1,690,600
2022-05-13	173.81	176.54	172.08	176.49	139.97	1,855,000
2022-05-12	170.79	172.66	169.28	172.05	136.44	1,439,800
2022-05-11	170.86	173.38	170.42	170.70	135.37	1,593,200
2022-05-10	176.85	177.73	169.05	170.29	135.05	1,747,000
2022-05-09	181.37	181.47	174.74	175.38	139.09	1,934,600
2022-05-06	180.19	182.77	179.11	182.60	144.81	1,876,900
2022-05-05	183.83	184.97	179.89	181.59	144.01	1,393,400
2022-05-04	184.03	185.25	181.12	184.44	146.27	1,936,200
2022-05-03	182.02	185.74	180.95	183.71	145.69	1,347,900
2022-05-02	186.46	186.74	177.59	180.82	143.40	1,612,600
2022-04-29	191.33	191.33	184.86	185.21	146.88	1,827,700
2022-04-28	188.97	192.31	186.52	192.07	152.32	1,603,400
2022-04-27	188.80	191.64	187.40	188.74	149.68	1,443,200
2022-04-26	192.94	194.38	188.10	188.62	149.59	1,915,500
2022-04-25	194.88	195.00	190.50	192.87	152.96	1,381,300
2022-04-22	196.76	196.76	193.60	194.14	153.96	1,840,700
2022-04-21	199.11	199.97	196.39	196.40	155.75	1,308,400
2022-04-20	194.11	198.59	193.55	197.93	156.97	1,440,700
2022-04-19	191.78	194.59	191.32	193.87	153.75	1,361,800
2022-04-18	192.47	193.03	189.93	190.95	151.43	1,120,100
2022-04-14	193.79	194.04	192.30	192.68	152.80	1,099,700
2022-04-13	193.97	194.24	191.49	193.46	153.42	1,097,500
2022-04-12	194.81	195.80	192.94	194.09	153.92	1,240,800
2022-04-11	197.88	199.72	195.44	196.06	155.49	1,562,200
2022-04-08	196.49	198.80	195.51	198.02	157.04	1,258,200
2022-04-07	196.68	198.50	195.55	196.52	155.85	2,119,200
2022-04-06	192.71	198.64	192.42	197.57	156.68	2,160,700
2022-04-05	188.90	194.94	188.41	193.11	153.15	2,250,300

← NewerPage 19 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.