Charter Communications, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 180.96 | 192.19 | 180.38 | 191.52 | 191.52 | 3,762,700 |
| 2026-01-28 | 183.18 | 188.71 | 182.04 | 182.81 | 182.81 | 2,474,200 |
| 2026-01-27 | 192.33 | 192.79 | 182.54 | 182.99 | 182.99 | 2,199,200 |
| 2026-01-26 | 191.90 | 194.73 | 190.68 | 193.79 | 193.79 | 1,609,000 |
| 2026-01-23 | 191.81 | 192.19 | 188.33 | 191.69 | 191.69 | 1,423,500 |
| 2026-01-22 | 188.81 | 194.53 | 187.69 | 192.67 | 192.67 | 1,801,400 |
| 2026-01-21 | 184.38 | 189.04 | 183.75 | 187.37 | 187.37 | 2,395,900 |
| 2026-01-20 | 186.50 | 189.68 | 183.98 | 184.20 | 184.20 | 2,218,200 |
| 2026-01-16 | 194.65 | 195.68 | 187.85 | 189.76 | 189.76 | 2,292,300 |
| 2026-01-15 | 201.45 | 202.00 | 194.06 | 194.61 | 194.61 | 2,116,000 |
| 2026-01-14 | 197.67 | 204.63 | 196.24 | 202.34 | 202.34 | 1,242,500 |
| 2026-01-13 | 203.97 | 205.21 | 197.45 | 197.89 | 197.89 | 1,990,100 |
| 2026-01-12 | 208.81 | 211.15 | 205.45 | 206.67 | 206.67 | 1,191,300 |
| 2026-01-09 | 210.15 | 212.34 | 202.56 | 210.59 | 210.59 | 1,461,300 |
| 2026-01-08 | 204.05 | 212.95 | 202.18 | 209.71 | 209.71 | 1,858,400 |
| 2026-01-07 | 211.55 | 213.44 | 206.10 | 206.36 | 206.36 | 2,142,200 |
| 2026-01-06 | 210.00 | 211.15 | 206.99 | 210.62 | 210.62 | 2,902,400 |
| 2026-01-05 | 209.91 | 215.10 | 208.10 | 210.01 | 210.01 | 1,667,800 |
| 2026-01-02 | 209.45 | 215.65 | 207.72 | 209.28 | 209.28 | 1,400,300 |
| 2025-12-31 | 209.58 | 209.89 | 208.07 | 208.75 | 208.75 | 940,600 |
| 2025-12-30 | 207.93 | 211.01 | 207.88 | 209.60 | 209.60 | 1,195,600 |
| 2025-12-29 | 207.05 | 209.59 | 206.78 | 209.04 | 209.04 | 1,749,100 |
| 2025-12-26 | 207.57 | 209.24 | 206.18 | 207.16 | 207.16 | 791,100 |
| 2025-12-24 | 205.78 | 208.66 | 205.00 | 208.46 | 208.46 | 513,500 |
| 2025-12-23 | 206.26 | 207.13 | 203.98 | 205.28 | 205.28 | 1,291,800 |
| 2025-12-22 | 205.31 | 209.60 | 205.01 | 206.02 | 206.02 | 1,379,400 |
| 2025-12-19 | 206.44 | 208.96 | 204.20 | 205.00 | 205.00 | 5,997,800 |
| 2025-12-18 | 209.66 | 213.80 | 206.40 | 206.50 | 206.50 | 2,294,700 |
| 2025-12-17 | 209.43 | 212.16 | 209.38 | 209.66 | 209.66 | 1,742,400 |
| 2025-12-16 | 210.32 | 213.46 | 208.44 | 211.29 | 211.29 | 1,774,600 |
| 2025-12-15 | 206.17 | 210.37 | 205.00 | 209.52 | 209.52 | 1,533,100 |
| 2025-12-12 | 212.47 | 214.63 | 206.11 | 206.60 | 206.60 | 1,687,600 |
| 2025-12-11 | 214.67 | 215.97 | 209.30 | 212.06 | 212.06 | 1,532,400 |
| 2025-12-10 | 204.60 | 215.77 | 204.18 | 213.29 | 213.29 | 1,546,400 |
| 2025-12-09 | 204.17 | 206.64 | 203.04 | 205.13 | 205.13 | 1,111,000 |
| 2025-12-08 | 205.29 | 205.98 | 201.60 | 204.65 | 204.65 | 2,028,600 |
| 2025-12-05 | 200.00 | 207.79 | 199.65 | 205.10 | 205.10 | 1,681,800 |
| 2025-12-04 | 199.95 | 201.37 | 196.34 | 199.98 | 199.98 | 1,587,100 |
| 2025-12-03 | 196.69 | 201.66 | 196.00 | 199.96 | 199.96 | 1,346,500 |
| 2025-12-02 | 197.82 | 198.30 | 194.02 | 197.72 | 197.72 | 1,491,800 |
| 2025-12-01 | 199.50 | 202.28 | 195.71 | 196.94 | 196.94 | 1,817,100 |
| 2025-11-28 | 200.15 | 203.31 | 198.84 | 200.12 | 200.12 | 899,100 |
| 2025-11-26 | 200.44 | 200.76 | 198.64 | 199.81 | 199.81 | 1,416,400 |
| 2025-11-25 | 199.08 | 204.69 | 198.64 | 200.76 | 200.76 | 1,378,200 |
| 2025-11-24 | 200.93 | 204.82 | 198.33 | 199.08 | 199.08 | 2,879,600 |
| 2025-11-21 | 195.01 | 203.25 | 194.11 | 203.00 | 203.00 | 2,253,800 |
| 2025-11-20 | 195.73 | 198.99 | 193.00 | 194.71 | 194.71 | 1,669,700 |
| 2025-11-19 | 199.02 | 200.62 | 193.49 | 194.22 | 194.22 | 2,744,100 |
| 2025-11-18 | 202.11 | 203.80 | 199.48 | 200.69 | 200.69 | 1,319,500 |
| 2025-11-17 | 202.81 | 208.19 | 201.00 | 201.84 | 201.84 | 2,212,400 |
| 2025-11-14 | 204.22 | 205.05 | 199.31 | 203.10 | 203.10 | 1,967,800 |
| 2025-11-13 | 212.61 | 213.03 | 204.45 | 204.80 | 204.80 | 2,286,300 |
| 2025-11-12 | 208.62 | 214.53 | 207.75 | 213.07 | 213.07 | 1,871,000 |
| 2025-11-11 | 212.11 | 212.69 | 208.37 | 209.22 | 209.22 | 1,352,400 |
| 2025-11-10 | 220.87 | 220.87 | 209.91 | 210.45 | 210.45 | 1,829,100 |
| 2025-11-07 | 217.43 | 220.17 | 213.50 | 219.86 | 219.86 | 1,405,200 |
| 2025-11-06 | 225.14 | 226.65 | 215.76 | 217.86 | 217.86 | 1,896,100 |
| 2025-11-05 | 222.06 | 226.61 | 220.26 | 225.15 | 225.15 | 2,154,900 |
| 2025-11-04 | 222.91 | 223.07 | 217.48 | 220.91 | 220.91 | 1,882,600 |
| 2025-11-03 | 231.31 | 232.15 | 214.83 | 222.20 | 222.20 | 2,991,900 |
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.