Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	145.24	146.32	144.10	146.11	106.31	893,300
2019-08-21	145.33	145.72	144.54	145.17	105.63	1,201,300
2019-08-20	145.50	145.63	143.84	144.51	105.15	1,434,500
2019-08-19	143.65	145.07	142.52	144.86	105.40	1,090,800
2019-08-16	143.34	143.59	141.73	142.92	103.99	1,637,000
2019-08-15	139.04	142.81	138.69	142.41	103.62	1,222,500
2019-08-14	141.58	141.81	138.86	138.94	101.09	1,693,400
2019-08-13	141.08	142.24	139.27	141.95	103.28	1,762,800
2019-08-12	141.57	142.14	140.48	141.50	102.96	904,900
2019-08-09	140.97	141.87	139.31	141.24	102.77	1,632,500
2019-08-08	138.14	141.15	137.06	140.94	102.55	1,713,800
2019-08-07	135.65	139.29	133.59	138.25	100.59	2,498,300
2019-08-06	133.21	136.57	133.02	136.30	99.174	1,834,900
2019-08-05	134.84	135.19	132.11	133.13	96.867	1,835,500
2019-08-02	133.87	135.94	133.03	135.23	98.395	1,449,900
2019-08-01	134.63	135.51	133.53	133.84	97.384	2,102,200
2019-07-31	133.09	134.22	131.37	133.26	96.962	3,278,100
2019-07-30	130.34	132.85	130.06	132.68	96.540	1,785,600
2019-07-29	131.24	132.48	129.76	130.16	94.706	2,386,800
2019-07-26	129.99	130.89	129.35	130.58	95.012	2,143,500
2019-07-25	129.20	129.60	127.27	129.47	94.204	1,746,500
2019-07-24	127.86	129.28	127.16	129.21	94.015	2,105,800
2019-07-23	126.54	127.74	125.66	127.70	92.916	1,951,000
2019-07-22	125.48	127.02	124.63	126.42	91.985	1,912,000
2019-07-19	127.53	128.34	125.21	125.48	91.301	4,059,100
2019-07-18	125.31	128.60	123.87	126.87	92.312	5,462,200
2019-07-17	133.03	133.20	130.93	131.62	95.768	1,640,700
2019-07-16	133.33	134.06	132.66	132.72	96.569	1,202,000
2019-07-15	132.80	134.15	132.27	133.19	96.911	1,660,500
2019-07-12	134.77	134.85	131.74	132.52	96.423	2,130,300
2019-07-11	136.02	136.63	133.99	134.21	97.653	1,404,500
2019-07-10	135.48	136.28	134.95	136.08	99.014	1,058,500
2019-07-09	134.51	135.55	134.36	135.32	98.461	1,393,100
2019-07-08	134.26	135.48	133.77	135.09	98.293	1,105,800
2019-07-05	133.67	134.84	131.71	134.23	97.668	849,200
2019-07-03	133.59	134.80	133.44	134.52	97.879	946,800
2019-07-02	130.61	133.46	130.23	133.25	96.954	1,915,400
2019-07-01	130.84	130.92	126.84	130.12	94.677	2,247,100
2019-06-28	130.29	131.09	129.91	130.35	94.844	3,630,700
2019-06-27	130.99	131.97	130.33	130.47	94.932	2,153,300
2019-06-26	133.08	133.46	129.89	130.46	94.924	2,049,100
2019-06-25	135.48	135.84	133.19	133.25	96.954	1,936,800
2019-06-24	136.18	136.38	134.97	135.15	98.337	1,444,300
2019-06-21	136.75	136.92	135.20	135.78	98.795	2,477,800
2019-06-20	137.00	137.85	136.43	136.92	99.625	1,659,400
2019-06-19	135.25	136.95	134.78	136.62	99.407	1,599,500
2019-06-18	136.71	137.25	135.48	136.04	98.985	1,889,200
2019-06-17	133.67	136.01	133.42	135.99	98.948	1,541,300
2019-06-14	132.84	133.69	132.51	133.31	96.998	1,417,600
2019-06-13	133.16	133.90	132.01	132.55	96.445	1,925,300
2019-06-12	136.09	137.31	134.94	135.09	97.475	1,756,600
2019-06-11	134.76	136.27	133.74	135.90	98.059	2,524,400
2019-06-10	135.51	135.70	134.17	134.71	97.201	1,467,200
2019-06-07	135.77	136.39	135.06	135.22	97.569	1,348,200
2019-06-06	134.80	135.35	133.75	135.05	97.446	1,266,600
2019-06-05	132.48	134.65	131.19	134.57	97.100	1,943,300
2019-06-04	131.50	131.96	130.08	131.86	95.144	2,141,200
2019-06-03	130.11	132.06	129.34	131.83	95.122	2,616,300
2019-05-31	127.69	131.90	127.46	130.01	93.809	3,175,500
2019-05-30	125.89	127.84	125.25	127.69	92.135	2,377,300

← NewerPage 31 of 79 · 4,731 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.