Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	128.49	129.92	123.16	126.50	126.50	7,066,100
2026-07-22	130.76	130.82	125.45	129.22	129.22	2,993,600
2026-07-21	127.66	131.10	127.27	127.79	127.79	1,667,000
2026-07-20	130.31	132.02	128.30	129.16	129.16	2,120,000
2026-07-17	133.55	136.98	131.22	131.37	131.37	1,972,200
2026-07-16	133.07	136.14	131.22	133.33	133.33	2,257,500
2026-07-15	129.00	133.87	129.00	131.24	131.24	1,524,200
2026-07-14	129.89	132.63	127.78	127.91	127.91	1,929,500
2026-07-13	132.65	136.00	131.03	131.37	131.37	2,124,900
2026-07-10	136.26	136.28	129.17	130.73	130.73	2,312,900
2026-07-09	130.76	135.48	130.24	134.35	134.35	2,237,500
2026-07-08	134.86	139.41	132.70	133.54	133.54	2,197,700
2026-07-07	137.20	142.89	136.29	138.02	138.02	1,673,600
2026-07-06	137.84	138.51	132.62	135.44	135.44	2,504,800
2026-07-02	140.67	142.00	132.36	137.20	137.20	3,122,800
2026-07-01	144.09	145.55	139.65	139.84	139.84	2,225,900
2026-06-30	144.47	145.05	138.83	142.21	142.21	4,876,000
2026-06-29	168.11	168.11	143.32	146.17	146.17	12,661,000
2026-06-26	130.37	136.86	130.37	133.64	133.64	2,605,400
2026-06-25	130.87	132.25	129.33	129.65	129.65	2,113,300
2026-06-24	132.50	133.42	128.98	131.42	131.42	2,514,100
2026-06-23	126.15	132.07	124.80	131.75	131.75	2,972,100
2026-06-22	125.27	128.77	124.05	125.54	125.54	3,727,400
2026-06-18	131.00	132.01	126.00	126.23	126.23	17,934,200
2026-06-17	141.21	141.72	131.28	132.00	132.00	3,521,400
2026-06-16	144.50	145.60	140.73	141.78	141.78	2,166,800
2026-06-15	145.87	147.85	141.20	143.71	143.71	2,614,900
2026-06-12	138.87	146.01	138.00	145.82	145.82	3,367,400
2026-06-11	137.67	139.79	133.71	139.14	139.14	2,038,000
2026-06-10	136.18	140.00	132.50	137.79	137.79	2,786,300
2026-06-09	131.63	135.77	130.71	135.37	135.37	2,547,400
2026-06-08	129.88	132.67	127.50	132.20	132.20	2,290,300
2026-06-05	130.96	134.35	127.82	132.12	132.12	2,732,100
2026-06-04	131.56	132.94	126.70	129.05	129.05	4,247,300
2026-06-03	138.83	139.95	128.80	129.01	129.01	4,396,400
2026-06-02	142.77	142.77	139.40	140.27	140.27	2,543,200
2026-06-01	143.40	146.17	141.00	142.60	142.60	3,107,800
2026-05-29	145.79	145.80	140.90	144.05	144.05	3,831,300
2026-05-28	146.07	148.77	144.98	147.26	147.26	1,611,800
2026-05-27	145.79	150.18	145.35	147.18	147.18	3,040,800
2026-05-26	144.86	147.71	142.68	144.00	144.00	1,997,300
2026-05-22	150.00	150.54	142.48	145.15	145.15	2,100,900
2026-05-21	144.54	149.14	141.86	148.90	148.90	2,568,800
2026-05-20	142.42	146.85	141.10	144.61	144.61	2,876,400
2026-05-19	143.08	146.42	140.18	142.50	142.50	3,815,900
2026-05-18	139.99	148.23	139.97	141.21	141.21	3,631,100
2026-05-15	148.00	148.75	136.63	140.33	140.33	5,620,600
2026-05-14	144.20	155.37	144.00	148.00	148.00	3,752,500
2026-05-13	146.42	146.82	141.77	143.06	143.06	3,943,900
2026-05-12	149.82	150.46	146.00	147.92	147.92	2,546,200
2026-05-11	153.75	154.02	146.46	147.79	147.79	3,535,300
2026-05-08	160.00	161.50	154.70	154.86	154.86	3,089,700
2026-05-07	156.00	163.20	156.00	160.24	160.24	2,232,000
2026-05-06	158.60	162.00	156.14	156.52	156.52	2,951,000
2026-05-05	165.33	165.34	157.26	158.23	158.23	2,923,000
2026-05-04	171.85	175.05	165.15	165.34	165.34	2,910,000
2026-05-01	166.42	174.30	166.01	171.74	171.74	4,042,000
2026-04-30	158.75	168.00	158.00	165.17	165.17	6,130,900
2026-04-29	174.40	174.79	158.42	158.65	158.65	5,616,000
2026-04-28	176.02	178.55	170.77	173.11	173.11	4,775,700

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-05-18	4521:5000

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.