NYSE:CCI | Historical Stock Price | CROWN CASTLE INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-08-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$4.98$13.72$37.83$104.29$287.531998-08-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$142.15$176.751,591,300——
2019-12-30$141.40$175.821,125,000——
2019-12-27$141.08$175.42863,700——
2019-12-26$140.60$174.82692,500——
2019-12-24$140.04$174.13561,300——
2019-12-23$140.58$174.801,035,200——
2019-12-20$142.00$176.563,225,900——
2019-12-19$139.92$173.982,640,400——
2019-12-18$137.20$170.602,958,100——
2019-12-17$133.15$165.561,990,500——
2019-12-16$134.50$167.242,026,600——
2019-12-13$132.68$164.982,966,400——
2019-12-12$132.00$164.132,335,700——
2019-12-11$134.61$165.881,916,600——
2019-12-10$134.00$165.131,314,500——
2019-12-09$135.88$167.451,579,800——
2019-12-06$135.46$166.931,532,200——
2019-12-05$135.00$166.361,945,300——
2019-12-04$134.53$165.791,908,600——
2019-12-03$134.15$165.321,953,900——
2019-12-02$130.95$161.372,026,700——
2019-11-29$133.66$164.71859,100——
2019-11-27$133.78$164.862,048,600——
2019-11-26$134.41$165.644,903,300——
2019-11-25$131.39$161.923,021,000——
2019-11-22$132.32$163.061,996,300——
2019-11-21$135.45$166.922,378,400——
2019-11-20$136.89$168.691,620,900——
2019-11-19$134.32$165.532,681,400——
2019-11-18$135.94$167.521,795,400——
2019-11-15$134.68$165.971,732,900——
2019-11-14$133.67$164.732,384,200——
2019-11-13$131.37$161.891,799,100——
2019-11-12$130.66$161.022,657,400——
2019-11-11$131.11$161.571,878,400——
2019-11-08$130.81$161.202,279,700——
2019-11-07$131.91$162.562,122,900——
2019-11-06$133.91$165.022,315,300——
2019-11-05$131.66$162.253,104,000——
2019-11-04$134.50$165.751,626,900——
2019-11-01$137.42$169.352,545,300——
2019-10-31$138.79$171.042,397,800——
2019-10-30$139.25$171.601,959,200——
2019-10-29$139.02$171.321,345,000——
2019-10-28$139.40$171.792,219,900——
2019-10-25$141.00$173.762,028,100——
2019-10-24$141.71$174.631,657,700——
2019-10-23$140.90$173.641,301,500——
2019-10-22$141.30$174.131,323,500——
2019-10-21$143.35$176.651,570,600——
2019-10-18$144.06$177.533,120,000——
2019-10-17$139.58$172.012,355,400——
2019-10-16$134.69$165.982,266,500——
2019-10-15$134.65$165.931,894,100——
2019-10-14$136.13$167.76938,000——
2019-10-11$136.68$168.431,851,800——
2019-10-10$138.22$170.332,212,600——
2019-10-09$137.25$169.141,475,300——
2019-10-08$137.08$168.932,297,600——
2019-10-07$137.44$169.371,673,500——
2019-10-04$137.92$169.962,126,700——
2019-10-03$137.34$169.252,433,300——
2019-10-02$136.50$168.211,981,100——
2019-10-01$136.79$168.572,234,000——
2019-09-30$139.01$171.312,530,100——
2019-09-27$137.87$169.902,696,500——
2019-09-26$142.00$174.991,158,400——
2019-09-25$140.09$172.641,512,000——
2019-09-24$142.35$175.421,289,700——
2019-09-23$141.44$174.301,295,700——
2019-09-20$140.58$173.242,333,900——
2019-09-19$141.24$174.051,599,800——
2019-09-18$140.55$173.202,550,800——
2019-09-17$142.48$175.582,057,600——
2019-09-16$137.96$170.011,693,800——
2019-09-13$136.44$168.142,276,800——
2019-09-12$138.81$171.061,699,100——
2019-09-11$138.66$169.492,205,900——
2019-09-10$139.32$170.302,363,800——
2019-09-09$143.48$175.381,631,600——
2019-09-06$146.44$179.00977,700——
2019-09-05$147.07$179.771,273,000——
2019-09-04$149.07$182.211,361,400——
2019-09-03$147.58$180.391,361,400——
2019-08-30$145.17$177.452,003,500——
2019-08-29$145.95$178.401,396,400——
2019-08-28$146.45$179.011,447,600——
2019-08-27$146.07$178.551,690,700——
2019-08-26$147.59$180.40980,800——
2019-08-23$146.34$178.881,751,200——
2019-08-22$146.11$178.59893,300——
2019-08-21$145.17$177.451,201,300——
2019-08-20$144.51$176.641,434,500——
2019-08-19$144.86$177.071,090,800——
2019-08-16$142.92$174.701,637,000——
2019-08-15$142.41$174.071,222,500——
2019-08-14$138.94$169.831,693,400——
2019-08-13$141.95$173.511,762,800——
2019-08-12$141.50$172.96904,900——
2019-08-09$141.24$172.641,632,500——
2019-08-08$140.94$172.281,713,800——
2019-08-07$138.25$168.992,498,300——
2019-08-06$136.30$166.601,834,900——
2019-08-05$133.13$162.731,835,500——
2019-08-02$135.23$165.301,449,900——
2019-08-01$133.84$163.602,102,200——
2019-07-31$133.26$162.893,278,100——
2019-07-30$132.68$162.181,785,600——
2019-07-29$130.16$159.102,386,800——
2019-07-26$130.58$159.612,143,500——
2019-07-25$129.47$158.261,746,500——
2019-07-24$129.21$157.942,105,800——
2019-07-23$127.70$156.091,951,000——
2019-07-22$126.42$154.531,912,000——
2019-07-19$125.48$153.384,059,100——
2019-07-18$126.87$155.085,462,200——
2019-07-17$131.62$160.881,640,700——
2019-07-16$132.72$162.231,202,000——
2019-07-15$133.19$162.801,660,500——
2019-07-12$132.52$161.982,130,300——
2019-07-11$134.21$164.051,404,500——
2019-07-10$136.08$166.331,058,500——
2019-07-09$135.32$165.411,393,100——
2019-07-08$135.09$165.121,105,800——
2019-07-05$134.23$164.07849,200——
2019-07-03$134.52$164.43946,800——
2019-07-02$133.25$162.881,915,400——
2019-07-01$130.12$159.052,247,100——
2019-06-28$130.35$159.333,630,700——
2019-06-27$130.47$159.482,153,300——
2019-06-26$130.46$159.472,049,100——
2019-06-25$133.25$162.881,936,800——
2019-06-24$135.15$165.201,444,300——
2019-06-21$135.78$165.972,477,800——
2019-06-20$136.92$167.361,659,400——
2019-06-19$136.62$167.001,599,500——
2019-06-18$136.04$166.291,889,200——
2019-06-17$135.99$166.221,541,300——
2019-06-14$133.31$162.951,417,600——
2019-06-13$132.55$162.021,925,300——
2019-06-12$135.09$163.751,756,600——
2019-06-11$135.90$164.732,524,400——
2019-06-10$134.71$163.291,467,200——
2019-06-07$135.22$163.911,348,200——
2019-06-06$135.05$163.701,266,600——
2019-06-05$134.57$163.121,943,300——
2019-06-04$131.86$159.832,141,200——
2019-06-03$131.83$159.802,616,300——
2019-05-31$130.01$157.593,175,500——
2019-05-30$127.69$154.782,377,300——
2019-05-29$125.51$152.141,423,900——
2019-05-28$126.12$152.881,492,100——
2019-05-24$127.83$154.952,023,600——
2019-05-23$127.69$154.781,472,300——
2019-05-22$126.63$153.491,224,800——
2019-05-21$125.05$151.581,541,700——
2019-05-20$123.49$149.693,521,200——
2019-05-17$127.25$154.251,817,400——
2019-05-16$127.53$154.591,396,200——
2019-05-15$127.24$154.231,083,700——
2019-05-14$126.89$153.811,717,100——
2019-05-13$126.30$153.091,710,000——
2019-05-10$125.68$152.341,352,000——
2019-05-09$124.03$150.341,191,500——
2019-05-08$123.71$149.961,273,300——
2019-05-07$123.23$149.371,171,900——
2019-05-06$124.77$151.241,172,800——
2019-05-03$124.79$151.26772,300——
2019-05-02$124.03$150.341,223,300——
2019-05-01$124.45$150.851,481,400——
2019-04-30$125.78$152.462,061,500——
2019-04-29$123.60$149.821,330,200——
2019-04-26$124.01$150.321,644,500——
2019-04-25$122.66$148.681,405,100——
2019-04-24$123.12$149.242,045,700——
2019-04-23$123.43$149.621,879,800——
2019-04-22$122.58$148.592,050,400——
2019-04-18$122.62$148.632,748,500——
2019-04-17$124.17$150.513,250,000——
2019-04-16$124.61$151.053,001,700——
2019-04-15$127.40$154.432,395,900——
2019-04-12$128.87$156.211,799,600——
2019-04-11$128.73$156.041,873,500——
2019-04-10$130.25$157.881,534,100——
2019-04-09$129.83$157.371,608,000——
2019-04-08$128.51$155.771,625,700——
2019-04-05$129.10$156.49962,800——
2019-04-04$128.21$155.41966,000——
2019-04-03$128.38$155.621,466,500——
2019-04-02$128.37$155.601,203,100——
2019-04-01$126.67$153.541,810,600——
2019-03-29$128.00$155.162,609,500——
2019-03-28$127.23$154.222,477,500——
2019-03-27$126.38$153.191,673,100——
2019-03-26$125.54$152.171,496,400——
2019-03-25$125.28$151.862,186,500——
2019-03-22$125.50$152.131,917,600——
2019-03-21$126.40$153.222,587,900——
2019-03-20$125.76$152.442,154,500——
2019-03-19$124.57$151.002,166,900——
2019-03-18$124.66$151.111,865,200——
2019-03-15$125.03$151.563,155,000——
2019-03-14$124.01$150.321,660,400——
2019-03-13$125.01$150.172,509,400——
2019-03-12$123.85$148.771,766,200——
2019-03-11$123.54$148.401,564,800——
2019-03-08$120.96$145.301,133,800——
2019-03-07$120.74$145.041,615,000——
2019-03-06$120.68$144.971,884,200——
2019-03-05$119.58$143.641,272,700——
2019-03-04$119.51$143.561,647,700——
2019-03-01$119.23$143.221,462,100——
2019-02-28$118.75$142.652,215,100——
2019-02-27$118.32$142.131,097,000——
2019-02-26$118.17$141.951,251,900——
2019-02-25$118.17$141.952,104,000——
2019-02-22$119.87$143.991,290,000——
2019-02-21$119.36$143.381,782,700——
2019-02-20$119.58$143.642,355,300——
2019-02-19$120.15$144.331,602,600——
2019-02-15$120.13$144.311,861,000——
2019-02-14$118.75$142.651,168,100——
2019-02-13$118.44$142.281,538,900——
2019-02-12$117.38$141.002,072,700——
2019-02-11$118.44$142.281,233,400——
2019-02-08$118.37$142.192,113,500——
2019-02-07$118.28$142.081,521,400——
2019-02-06$117.36$140.982,007,700——
2019-02-05$119.22$143.212,352,900——
2019-02-04$117.64$141.311,915,100——
2019-02-01$116.98$140.521,982,000——
2019-01-31$117.06$140.623,463,200——
2019-01-30$115.47$138.712,357,800——
2019-01-29$115.05$138.201,788,000——
2019-01-28$114.38$137.402,026,900——
2019-01-25$113.70$136.582,449,500——
2019-01-24$111.91$134.432,990,300——
2019-01-23$110.27$132.462,558,000——
2019-01-22$109.19$131.162,322,300——
2019-01-18$107.61$129.271,907,600——
2019-01-17$107.62$129.281,488,500——
2019-01-16$107.33$128.931,483,500——
2019-01-15$107.40$129.011,271,800——
2019-01-14$106.42$127.841,989,200——
2019-01-11$107.38$128.991,482,700——
2019-01-10$106.85$128.352,277,000——
2019-01-09$105.67$126.943,213,600——
2019-01-08$107.54$129.183,250,600——
2019-01-07$108.60$130.461,431,300——
2019-01-04$108.07$129.821,591,300——
2019-01-03$106.48$127.912,288,000——
2019-01-02$105.95$127.272,127,700——