Crown Castle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 102.80 | 104.16 | 102.71 | 103.80 | 93.485 | 2,293,400 |
| 2024-11-14 | 102.32 | 103.92 | 101.89 | 102.92 | 92.692 | 2,404,200 |
| 2024-11-13 | 103.51 | 104.16 | 102.06 | 102.76 | 92.548 | 2,316,700 |
| 2024-11-12 | 103.27 | 103.62 | 101.52 | 102.25 | 92.089 | 1,929,000 |
| 2024-11-11 | 104.60 | 106.12 | 103.91 | 104.10 | 93.755 | 1,576,700 |
| 2024-11-08 | 104.96 | 106.20 | 104.35 | 105.85 | 95.331 | 1,606,700 |
| 2024-11-07 | 104.12 | 105.18 | 103.41 | 104.21 | 93.854 | 2,634,800 |
| 2024-11-06 | 106.14 | 107.02 | 102.07 | 103.47 | 93.187 | 3,666,200 |
| 2024-11-05 | 107.47 | 109.07 | 107.11 | 108.70 | 97.898 | 2,142,200 |
| 2024-11-04 | 107.49 | 108.44 | 107.05 | 108.36 | 97.591 | 1,975,500 |
| 2024-11-01 | 108.04 | 108.40 | 106.42 | 106.58 | 95.988 | 1,815,700 |
| 2024-10-31 | 106.95 | 108.97 | 106.75 | 107.49 | 96.808 | 1,702,700 |
| 2024-10-30 | 107.00 | 108.75 | 107.00 | 107.81 | 97.096 | 2,234,300 |
| 2024-10-29 | 107.77 | 108.85 | 106.15 | 106.61 | 96.015 | 1,974,200 |
| 2024-10-28 | 109.82 | 110.45 | 108.98 | 109.05 | 98.213 | 1,727,200 |
| 2024-10-25 | 111.70 | 112.11 | 108.88 | 108.91 | 98.087 | 1,873,700 |
| 2024-10-24 | 110.80 | 111.98 | 110.80 | 111.45 | 100.37 | 2,609,400 |
| 2024-10-23 | 110.00 | 110.71 | 109.33 | 110.68 | 99.681 | 3,753,600 |
| 2024-10-22 | 109.22 | 110.30 | 108.73 | 109.77 | 98.861 | 3,016,200 |
| 2024-10-21 | 112.20 | 113.13 | 109.96 | 110.19 | 99.240 | 2,111,300 |
| 2024-10-18 | 111.91 | 113.03 | 110.60 | 112.38 | 101.21 | 2,336,200 |
| 2024-10-17 | 112.00 | 112.93 | 110.54 | 111.75 | 100.64 | 3,863,400 |
| 2024-10-16 | 114.42 | 115.89 | 114.26 | 115.68 | 104.18 | 2,110,900 |
| 2024-10-15 | 113.13 | 115.33 | 112.85 | 114.30 | 102.94 | 2,866,000 |
| 2024-10-14 | 110.45 | 112.43 | 110.14 | 112.03 | 100.90 | 1,276,100 |
| 2024-10-11 | 110.57 | 111.00 | 109.73 | 110.81 | 99.798 | 1,243,200 |
| 2024-10-10 | 110.06 | 112.04 | 109.67 | 109.94 | 99.014 | 2,047,400 |
| 2024-10-09 | 111.41 | 111.85 | 110.55 | 111.47 | 100.39 | 2,749,600 |
| 2024-10-08 | 111.68 | 112.27 | 110.79 | 112.10 | 100.96 | 2,073,200 |
| 2024-10-07 | 110.57 | 111.58 | 110.06 | 111.20 | 100.15 | 2,351,200 |
| 2024-10-04 | 112.03 | 112.03 | 110.46 | 111.48 | 100.40 | 3,314,600 |
| 2024-10-03 | 115.64 | 115.64 | 113.15 | 114.29 | 102.93 | 2,655,500 |
| 2024-10-02 | 117.98 | 119.56 | 113.80 | 115.78 | 104.27 | 5,299,800 |
| 2024-10-01 | 119.20 | 119.35 | 117.50 | 119.11 | 107.27 | 1,421,300 |
| 2024-09-30 | 117.00 | 118.80 | 116.27 | 118.63 | 106.84 | 2,339,900 |
| 2024-09-27 | 115.86 | 117.39 | 115.68 | 116.61 | 105.02 | 2,269,800 |
| 2024-09-26 | 116.54 | 116.82 | 114.48 | 114.78 | 103.37 | 3,574,700 |
| 2024-09-25 | 117.38 | 117.87 | 116.22 | 116.75 | 105.15 | 1,777,600 |
| 2024-09-24 | 116.18 | 117.99 | 116.00 | 117.38 | 105.71 | 1,441,800 |
| 2024-09-23 | 116.00 | 116.93 | 115.18 | 116.86 | 105.25 | 2,874,900 |
| 2024-09-20 | 114.44 | 115.70 | 114.22 | 115.33 | 103.87 | 4,667,600 |
| 2024-09-19 | 117.23 | 118.21 | 114.37 | 115.17 | 103.72 | 2,387,800 |
| 2024-09-18 | 119.62 | 119.65 | 117.50 | 117.78 | 106.08 | 2,236,600 |
| 2024-09-17 | 120.00 | 120.58 | 119.09 | 119.54 | 107.66 | 1,384,300 |
| 2024-09-16 | 119.39 | 120.92 | 118.96 | 120.25 | 108.30 | 1,434,000 |
| 2024-09-13 | 117.88 | 119.07 | 116.91 | 118.85 | 107.04 | 1,703,500 |
| 2024-09-12 | 120.00 | 120.25 | 117.61 | 119.07 | 105.83 | 2,210,100 |
| 2024-09-11 | 118.90 | 120.31 | 117.31 | 120.14 | 106.78 | 2,582,300 |
| 2024-09-10 | 118.01 | 120.11 | 117.66 | 119.94 | 106.60 | 3,262,600 |
| 2024-09-09 | 115.88 | 117.81 | 115.51 | 117.54 | 104.47 | 3,438,700 |
| 2024-09-06 | 113.93 | 116.45 | 113.74 | 116.12 | 103.21 | 3,016,200 |
| 2024-09-05 | 114.77 | 114.77 | 113.13 | 113.87 | 101.21 | 2,057,000 |
| 2024-09-04 | 113.88 | 115.04 | 112.81 | 113.83 | 101.17 | 1,992,400 |
| 2024-09-03 | 111.73 | 114.32 | 111.04 | 113.35 | 100.74 | 3,110,100 |
| 2024-08-30 | 112.03 | 112.83 | 111.23 | 112.02 | 99.562 | 3,511,000 |
| 2024-08-29 | 112.84 | 112.84 | 110.61 | 111.68 | 99.259 | 1,818,000 |
| 2024-08-28 | 113.49 | 114.30 | 112.93 | 113.49 | 100.87 | 1,549,700 |
| 2024-08-27 | 112.22 | 113.64 | 112.22 | 113.54 | 100.91 | 1,536,600 |
| 2024-08-26 | 112.80 | 113.89 | 112.58 | 112.98 | 100.41 | 1,088,700 |
| 2024-08-23 | 109.92 | 112.65 | 109.75 | 112.38 | 99.882 | 1,194,300 |
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.