Crown Castle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 90.600 | 90.920 | 89.970 | 90.220 | 85.802 | 2,582,200 |
| 2025-10-30 | 92.440 | 94.020 | 90.900 | 91.320 | 86.848 | 2,800,800 |
| 2025-10-29 | 94.240 | 95.320 | 92.270 | 92.320 | 87.799 | 4,055,600 |
| 2025-10-28 | 94.000 | 95.000 | 90.070 | 94.580 | 89.948 | 10,161,000 |
| 2025-10-27 | 97.910 | 98.360 | 97.110 | 97.600 | 92.820 | 2,369,600 |
| 2025-10-24 | 98.650 | 99.210 | 97.510 | 98.490 | 93.667 | 2,108,900 |
| 2025-10-23 | 100.00 | 100.50 | 95.340 | 98.270 | 93.457 | 3,984,000 |
| 2025-10-22 | 98.520 | 99.340 | 97.610 | 97.700 | 92.915 | 2,637,600 |
| 2025-10-21 | 98.380 | 100.12 | 98.060 | 98.650 | 93.819 | 1,804,800 |
| 2025-10-20 | 97.130 | 98.920 | 96.950 | 98.870 | 94.028 | 2,378,400 |
| 2025-10-17 | 98.290 | 98.530 | 96.500 | 97.480 | 92.706 | 2,654,800 |
| 2025-10-16 | 97.710 | 99.470 | 97.600 | 98.060 | 93.258 | 2,172,200 |
| 2025-10-15 | 96.970 | 98.520 | 96.940 | 98.060 | 93.258 | 1,984,000 |
| 2025-10-14 | 96.180 | 97.630 | 95.980 | 97.290 | 92.525 | 2,361,100 |
| 2025-10-13 | 96.200 | 97.270 | 95.290 | 96.100 | 91.394 | 2,626,400 |
| 2025-10-10 | 97.500 | 97.810 | 95.520 | 97.580 | 92.801 | 2,703,600 |
| 2025-10-09 | 96.980 | 97.350 | 96.120 | 96.620 | 91.888 | 1,894,900 |
| 2025-10-08 | 94.830 | 96.500 | 94.630 | 96.420 | 91.698 | 4,330,200 |
| 2025-10-07 | 94.210 | 95.150 | 93.280 | 95.140 | 90.481 | 3,420,300 |
| 2025-10-06 | 94.710 | 94.930 | 93.810 | 93.990 | 89.387 | 1,656,300 |
| 2025-10-03 | 95.300 | 97.050 | 95.140 | 95.450 | 90.775 | 2,359,500 |
| 2025-10-02 | 95.950 | 96.420 | 94.820 | 95.460 | 90.785 | 2,149,600 |
| 2025-10-01 | 96.950 | 97.190 | 95.060 | 95.710 | 91.023 | 3,328,600 |
| 2025-09-30 | 96.440 | 97.260 | 95.740 | 96.490 | 91.765 | 3,696,000 |
| 2025-09-29 | 95.540 | 96.820 | 94.850 | 96.190 | 91.479 | 4,540,200 |
| 2025-09-26 | 93.960 | 95.520 | 93.960 | 95.310 | 90.642 | 2,786,100 |
| 2025-09-25 | 94.160 | 95.320 | 93.710 | 93.980 | 89.377 | 2,579,500 |
| 2025-09-24 | 94.180 | 94.560 | 93.400 | 93.710 | 89.121 | 2,133,500 |
| 2025-09-23 | 94.440 | 95.050 | 94.120 | 94.350 | 89.729 | 1,924,900 |
| 2025-09-22 | 94.210 | 94.710 | 93.610 | 94.280 | 89.663 | 3,935,700 |
| 2025-09-19 | 92.990 | 94.320 | 92.390 | 93.600 | 89.016 | 5,261,500 |
| 2025-09-18 | 94.000 | 94.390 | 92.600 | 92.960 | 88.407 | 2,717,100 |
| 2025-09-17 | 93.610 | 96.380 | 93.520 | 94.800 | 90.157 | 3,476,700 |
| 2025-09-16 | 93.400 | 94.280 | 93.390 | 93.570 | 88.988 | 2,549,700 |
| 2025-09-15 | 95.000 | 95.240 | 92.270 | 93.570 | 88.988 | 4,768,900 |
| 2025-09-12 | 95.330 | 95.910 | 95.000 | 95.390 | 89.707 | 2,930,000 |
| 2025-09-11 | 94.070 | 95.750 | 93.690 | 95.580 | 89.886 | 2,838,900 |
| 2025-09-10 | 94.020 | 94.760 | 93.650 | 94.030 | 88.429 | 2,614,400 |
| 2025-09-09 | 94.080 | 94.630 | 93.110 | 94.500 | 88.871 | 8,185,700 |
| 2025-09-08 | 93.040 | 94.010 | 91.300 | 93.880 | 88.287 | 9,020,300 |
| 2025-09-05 | 96.570 | 96.930 | 95.560 | 96.150 | 90.422 | 5,239,400 |
| 2025-09-04 | 97.840 | 97.840 | 94.900 | 95.460 | 89.773 | 3,967,200 |
| 2025-09-03 | 97.950 | 99.520 | 96.910 | 97.070 | 91.287 | 3,401,800 |
| 2025-09-02 | 98.170 | 99.820 | 97.620 | 98.100 | 92.256 | 4,349,900 |
| 2025-08-29 | 97.860 | 99.250 | 97.860 | 99.140 | 93.234 | 3,262,900 |
| 2025-08-28 | 100.13 | 100.18 | 97.520 | 97.740 | 91.917 | 3,276,600 |
| 2025-08-27 | 101.70 | 102.19 | 100.15 | 100.15 | 94.184 | 3,804,200 |
| 2025-08-26 | 100.99 | 101.83 | 99.000 | 101.39 | 95.350 | 4,864,500 |
| 2025-08-25 | 103.81 | 104.08 | 102.93 | 102.97 | 96.836 | 1,565,600 |
| 2025-08-22 | 103.14 | 104.61 | 102.99 | 103.79 | 97.607 | 2,387,800 |
| 2025-08-21 | 102.53 | 103.31 | 102.20 | 102.80 | 96.676 | 1,897,900 |
| 2025-08-20 | 103.34 | 103.56 | 102.43 | 102.86 | 96.732 | 4,009,200 |
| 2025-08-19 | 101.66 | 102.58 | 101.11 | 102.42 | 96.319 | 2,798,800 |
| 2025-08-18 | 101.85 | 102.30 | 100.13 | 100.55 | 94.560 | 2,682,600 |
| 2025-08-15 | 101.28 | 102.66 | 100.86 | 101.69 | 95.632 | 2,849,900 |
| 2025-08-14 | 101.34 | 101.43 | 99.750 | 101.05 | 95.030 | 2,249,100 |
| 2025-08-13 | 102.34 | 102.88 | 101.26 | 101.82 | 95.754 | 3,751,600 |
| 2025-08-12 | 103.66 | 104.64 | 101.28 | 102.33 | 96.234 | 6,153,300 |
| 2025-08-11 | 104.08 | 104.64 | 103.26 | 103.78 | 97.598 | 2,492,500 |
| 2025-08-08 | 106.32 | 106.68 | 104.23 | 104.50 | 98.275 | 1,964,400 |
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.