Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	189.03	189.99	187.34	189.09	149.96	1,216,000
2022-04-01	185.05	189.17	182.93	189.04	149.92	1,292,800
2022-03-31	185.00	187.67	184.47	184.60	146.40	2,602,500
2022-03-30	182.94	184.69	181.88	184.56	146.37	1,595,700
2022-03-29	181.64	184.07	181.64	183.87	145.82	1,441,500
2022-03-28	178.27	180.86	178.24	180.83	143.41	1,470,200
2022-03-25	176.45	177.86	174.79	177.58	140.83	1,422,500
2022-03-24	172.98	175.42	172.14	175.31	139.03	1,568,700
2022-03-23	173.67	175.27	171.62	173.42	137.53	1,206,000
2022-03-22	175.09	175.95	173.48	174.02	138.01	1,707,100
2022-03-21	174.57	176.61	174.08	175.10	138.86	2,036,900
2022-03-18	179.85	180.00	174.63	174.88	138.69	3,674,600
2022-03-17	173.40	177.14	173.40	176.92	140.31	1,411,500
2022-03-16	173.75	175.00	170.21	173.40	137.51	1,866,400
2022-03-15	174.56	175.62	171.69	172.76	137.01	1,855,800
2022-03-14	172.75	173.88	170.71	172.77	137.02	1,435,000
2022-03-11	177.31	179.20	173.54	173.63	136.53	1,179,300
2022-03-10	172.05	176.63	170.41	176.17	138.53	1,624,500
2022-03-09	175.94	177.13	173.49	173.96	136.79	1,238,300
2022-03-08	175.81	179.30	173.83	173.85	136.70	1,962,300
2022-03-07	178.13	179.11	176.08	176.78	139.01	2,091,800
2022-03-04	174.66	180.07	174.53	179.10	140.83	1,741,900
2022-03-03	174.10	176.87	173.26	175.84	138.27	1,846,200
2022-03-02	168.30	174.07	168.30	173.20	136.19	3,584,700
2022-03-01	167.60	169.35	166.47	168.01	132.11	1,985,800
2022-02-28	166.66	167.59	164.56	166.59	131.00	3,137,900
2022-02-25	165.69	167.78	163.95	167.58	131.77	1,676,300
2022-02-24	157.71	165.57	157.16	165.00	129.75	2,967,200
2022-02-23	163.29	164.72	159.88	159.93	125.76	1,920,000
2022-02-22	162.30	164.94	160.30	163.15	128.29	2,584,500
2022-02-18	163.35	164.84	161.10	162.34	127.65	4,020,700
2022-02-17	164.97	165.12	163.10	163.37	128.46	3,107,000
2022-02-16	165.63	165.97	163.35	164.67	129.49	2,050,200
2022-02-15	169.18	169.43	164.90	165.60	130.22	2,536,400
2022-02-14	169.34	169.88	166.30	167.58	131.77	2,146,100
2022-02-11	173.24	174.50	167.67	168.88	132.80	2,920,000
2022-02-10	177.10	178.88	172.44	173.05	136.08	1,877,400
2022-02-09	179.28	181.11	178.57	179.64	141.26	2,814,900
2022-02-08	180.78	181.26	177.25	177.49	139.57	1,840,600
2022-02-07	180.54	182.52	180.04	180.89	142.24	1,098,700
2022-02-04	179.61	182.75	178.50	180.30	141.78	1,095,100
2022-02-03	182.80	183.63	181.39	181.68	142.86	990,100
2022-02-02	181.49	184.63	181.09	184.00	144.69	1,649,300
2022-02-01	181.96	182.85	178.61	180.57	141.99	1,460,400
2022-01-31	179.70	182.74	178.75	182.51	143.51	2,076,200
2022-01-28	175.02	180.78	172.07	180.68	142.08	1,934,700
2022-01-27	177.50	178.00	170.08	171.57	134.91	2,298,700
2022-01-26	183.30	184.42	175.81	176.90	139.10	2,469,000
2022-01-25	181.63	183.87	179.78	182.18	143.25	1,459,800
2022-01-24	181.40	184.13	177.80	183.61	144.38	2,102,100
2022-01-21	183.00	185.02	181.34	182.25	143.31	1,413,100
2022-01-20	183.44	186.31	181.32	181.65	142.84	1,440,700
2022-01-19	184.82	186.80	183.15	183.19	144.05	1,981,200
2022-01-18	182.00	184.77	181.29	184.00	144.69	1,682,700
2022-01-14	186.95	187.31	181.81	184.15	144.80	1,639,100
2022-01-13	189.52	190.18	186.78	187.38	147.34	1,614,900
2022-01-12	187.42	190.76	187.00	189.42	148.95	2,051,800
2022-01-11	190.95	190.95	185.98	187.59	147.51	2,446,600
2022-01-10	192.61	192.61	188.11	190.67	149.93	1,937,300
2022-01-07	192.69	197.23	191.26	194.73	153.12	2,260,900

← NewerPage 20 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.