Charter Communications, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	262.61	264.49	257.06	258.78	258.78	1,992,100
2025-08-06	265.83	268.15	260.82	262.04	262.04	2,335,000
2025-08-05	261.75	268.58	261.74	265.98	265.98	3,549,300
2025-08-04	265.62	268.67	260.76	261.75	261.75	2,670,000
2025-08-01	270.53	271.66	263.56	264.69	264.69	2,563,500
2025-07-31	278.56	283.48	268.58	269.36	269.36	3,532,500
2025-07-30	280.45	285.96	274.00	279.89	279.89	3,908,200
2025-07-29	297.37	298.21	280.11	280.68	280.68	4,374,500
2025-07-28	309.01	309.40	296.37	298.27	298.27	4,020,600
2025-07-25	329.00	335.52	307.34	309.75	309.75	9,638,100
2025-07-24	397.88	398.74	379.08	380.00	380.00	2,574,000
2025-07-23	395.30	402.15	393.23	398.11	398.11	1,196,800
2025-07-22	389.08	399.35	389.08	395.85	395.85	1,331,200
2025-07-21	386.08	389.87	384.03	388.89	388.89	1,367,300
2025-07-18	385.18	385.96	378.77	382.08	382.08	1,122,300
2025-07-17	380.00	387.73	378.00	383.56	383.56	1,544,900
2025-07-16	385.89	387.99	377.99	379.62	379.62	1,446,100
2025-07-15	397.67	399.52	383.10	383.33	383.33	2,124,200
2025-07-14	391.29	400.15	391.09	399.61	399.61	823,300
2025-07-11	399.48	401.89	391.79	392.20	392.20	813,900
2025-07-10	403.32	406.58	401.10	401.58	401.58	927,200
2025-07-09	409.73	413.14	400.00	403.56	403.56	1,503,500
2025-07-08	406.65	412.68	405.98	411.66	411.66	967,400
2025-07-07	416.24	422.29	407.00	408.32	408.32	1,316,200
2025-07-03	414.00	420.50	411.35	416.97	416.97	516,700
2025-07-02	416.36	417.91	411.37	412.26	412.26	853,800
2025-07-01	407.82	419.80	407.80	418.22	418.22	1,328,500
2025-06-30	402.50	410.38	402.25	408.81	408.81	1,281,800
2025-06-27	395.69	402.78	395.09	400.97	400.97	1,942,800
2025-06-26	398.03	399.46	390.04	394.01	394.01	940,500
2025-06-25	401.79	403.75	397.37	398.85	398.85	933,400
2025-06-24	395.25	404.02	392.69	403.50	403.50	1,057,500
2025-06-23	388.96	392.85	385.89	392.58	392.58	787,300
2025-06-20	381.37	388.90	380.08	386.37	386.37	1,981,300
2025-06-18	374.47	381.88	372.96	377.43	377.43	907,800
2025-06-17	375.13	378.47	370.58	373.62	373.62	1,290,700
2025-06-16	389.99	392.69	374.20	375.23	375.23	1,470,000
2025-06-13	392.37	394.88	387.78	388.72	388.72	1,311,100
2025-06-12	399.67	400.29	395.66	396.90	396.90	919,600
2025-06-11	406.75	408.61	397.91	399.79	399.79	1,014,200
2025-06-10	396.28	406.91	395.75	406.77	406.77	1,078,000
2025-06-09	395.39	398.61	394.06	394.56	394.56	806,200
2025-06-06	394.89	399.45	393.72	396.45	396.45	816,200
2025-06-05	388.81	393.99	388.81	391.27	391.27	942,200
2025-06-04	392.41	395.24	388.74	388.77	388.77	878,000
2025-06-03	391.80	393.20	382.17	390.80	390.80	1,578,600
2025-06-02	391.03	395.88	384.68	394.78	394.78	1,251,200
2025-05-30	395.51	397.34	388.06	396.27	396.27	1,829,900
2025-05-29	407.59	407.59	392.03	395.81	395.81	1,488,200
2025-05-28	409.43	413.32	406.18	407.38	407.38	788,000
2025-05-27	409.71	412.49	407.45	411.13	411.13	1,570,700
2025-05-23	404.23	408.96	402.00	406.36	406.36	1,146,400
2025-05-22	417.20	418.37	409.58	409.93	409.93	1,425,200
2025-05-21	421.22	424.25	413.57	415.44	415.44	1,355,800
2025-05-20	421.89	427.39	418.56	423.49	423.49	1,236,100
2025-05-19	425.96	430.83	415.47	418.63	418.63	1,821,500
2025-05-16	423.60	437.06	419.45	427.25	427.25	3,625,400
2025-05-15	413.57	423.18	412.58	419.57	419.57	1,281,900
2025-05-14	407.03	414.45	407.03	413.86	413.86	1,078,800
2025-05-13	402.00	413.21	392.18	411.13	411.13	1,540,700

← NewerPage 6 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.