Crown Castle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 189.52 | 193.25 | 185.25 | 192.50 | 151.37 | 2,592,500 |
| 2022-01-05 | 198.75 | 198.75 | 187.87 | 188.46 | 148.19 | 3,577,200 |
| 2022-01-04 | 207.14 | 208.25 | 201.90 | 202.15 | 158.96 | 1,896,600 |
| 2022-01-03 | 209.00 | 209.00 | 203.78 | 207.74 | 163.35 | 1,641,800 |
| 2021-12-31 | 208.30 | 209.87 | 207.54 | 208.74 | 164.14 | 739,400 |
| 2021-12-30 | 208.00 | 208.69 | 206.71 | 207.92 | 163.49 | 735,500 |
| 2021-12-29 | 206.04 | 207.73 | 204.69 | 207.30 | 163.01 | 849,500 |
| 2021-12-28 | 204.75 | 206.84 | 204.05 | 206.30 | 162.22 | 1,156,000 |
| 2021-12-27 | 200.57 | 204.92 | 199.73 | 204.75 | 161.00 | 920,600 |
| 2021-12-23 | 199.64 | 200.65 | 198.16 | 199.39 | 156.79 | 1,211,000 |
| 2021-12-22 | 199.29 | 199.84 | 198.13 | 199.58 | 156.94 | 1,165,100 |
| 2021-12-21 | 202.95 | 203.83 | 197.56 | 198.58 | 156.15 | 1,439,500 |
| 2021-12-20 | 199.58 | 202.64 | 198.61 | 202.13 | 158.94 | 1,096,500 |
| 2021-12-17 | 200.73 | 204.15 | 199.80 | 201.34 | 158.32 | 3,381,400 |
| 2021-12-16 | 197.24 | 200.97 | 196.71 | 200.47 | 157.64 | 1,631,200 |
| 2021-12-15 | 196.01 | 197.66 | 194.67 | 197.00 | 154.91 | 1,291,400 |
| 2021-12-14 | 196.77 | 196.99 | 192.66 | 194.90 | 153.26 | 1,629,100 |
| 2021-12-13 | 193.00 | 199.26 | 193.00 | 198.63 | 155.03 | 1,676,900 |
| 2021-12-10 | 189.90 | 193.53 | 188.84 | 193.21 | 150.80 | 1,642,500 |
| 2021-12-09 | 191.10 | 191.80 | 188.83 | 189.62 | 148.00 | 1,430,600 |
| 2021-12-08 | 191.82 | 193.78 | 190.41 | 191.55 | 149.51 | 2,298,200 |
| 2021-12-07 | 189.23 | 192.50 | 188.81 | 192.15 | 149.98 | 1,847,900 |
| 2021-12-06 | 185.54 | 189.13 | 184.82 | 187.82 | 146.60 | 2,042,000 |
| 2021-12-03 | 186.02 | 186.73 | 183.20 | 184.86 | 144.29 | 1,232,700 |
| 2021-12-02 | 181.85 | 187.51 | 181.53 | 185.64 | 144.90 | 1,761,000 |
| 2021-12-01 | 182.00 | 186.07 | 180.47 | 180.56 | 140.93 | 1,410,800 |
| 2021-11-30 | 184.99 | 186.37 | 181.44 | 181.65 | 141.78 | 2,658,700 |
| 2021-11-29 | 183.50 | 187.00 | 181.80 | 185.83 | 145.04 | 1,295,100 |
| 2021-11-26 | 185.73 | 187.84 | 183.09 | 183.50 | 143.22 | 807,300 |
| 2021-11-24 | 184.04 | 186.76 | 182.38 | 186.66 | 145.69 | 1,035,600 |
| 2021-11-23 | 181.36 | 184.26 | 181.36 | 183.67 | 143.36 | 1,188,900 |
| 2021-11-22 | 183.75 | 184.07 | 180.53 | 181.96 | 142.02 | 1,369,100 |
| 2021-11-19 | 184.65 | 185.37 | 182.76 | 183.74 | 143.41 | 1,478,500 |
| 2021-11-18 | 184.74 | 184.91 | 181.25 | 183.33 | 143.09 | 1,285,000 |
| 2021-11-17 | 180.21 | 185.64 | 179.87 | 184.70 | 144.16 | 2,011,600 |
| 2021-11-16 | 183.26 | 184.26 | 180.00 | 180.21 | 140.66 | 1,453,800 |
| 2021-11-15 | 180.67 | 182.84 | 179.72 | 182.78 | 142.66 | 1,085,700 |
| 2021-11-12 | 181.18 | 181.52 | 180.05 | 180.78 | 141.10 | 1,080,300 |
| 2021-11-11 | 180.50 | 180.97 | 178.61 | 180.66 | 141.01 | 1,323,700 |
| 2021-11-10 | 180.85 | 182.42 | 179.52 | 180.34 | 140.76 | 1,246,600 |
| 2021-11-09 | 180.00 | 181.59 | 179.61 | 180.85 | 141.16 | 1,719,200 |
| 2021-11-08 | 180.58 | 181.10 | 177.16 | 179.97 | 140.47 | 1,525,100 |
| 2021-11-05 | 181.99 | 182.97 | 179.87 | 180.13 | 140.59 | 1,373,300 |
| 2021-11-04 | 183.17 | 183.63 | 180.41 | 181.05 | 141.31 | 1,343,000 |
| 2021-11-03 | 183.55 | 184.74 | 180.91 | 182.92 | 142.77 | 1,334,400 |
| 2021-11-02 | 182.00 | 183.48 | 179.60 | 182.80 | 142.68 | 1,750,700 |
| 2021-11-01 | 181.03 | 181.87 | 178.76 | 181.51 | 141.67 | 1,738,200 |
| 2021-10-29 | 180.54 | 182.95 | 179.18 | 180.30 | 140.73 | 2,619,700 |
| 2021-10-28 | 178.45 | 182.22 | 177.73 | 181.90 | 141.98 | 2,031,200 |
| 2021-10-27 | 181.75 | 182.41 | 177.94 | 178.25 | 139.13 | 2,486,000 |
| 2021-10-26 | 178.09 | 180.56 | 177.66 | 180.08 | 140.56 | 1,519,400 |
| 2021-10-25 | 178.74 | 178.94 | 176.37 | 177.64 | 138.65 | 1,898,100 |
| 2021-10-22 | 178.00 | 179.95 | 176.91 | 179.12 | 139.81 | 2,834,200 |
| 2021-10-21 | 173.15 | 178.12 | 171.53 | 177.94 | 138.89 | 2,901,600 |
| 2021-10-20 | 173.00 | 175.18 | 172.90 | 175.00 | 136.59 | 2,364,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.