Charter Communications, Inc. - CHTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2025	297.37	280.68	280.68	298.21	280.11	4.37M
July 28, 2025	309.01	298.27	298.27	309.4	296.37	4.02M
July 25, 2025	329	309.75	309.75	335.52	307.34	9.64M
July 24, 2025	397.88	380	380	398.74	379.08	2.57M
July 23, 2025	395.3	398.11	398.11	402.15	393.23	1.2M
July 22, 2025	389.08	395.85	395.85	399.35	389.08	1.33M
July 21, 2025	386.08	388.89	388.89	389.87	384.03	1.37M
July 18, 2025	385.18	382.08	382.08	385.96	378.77	1.12M
July 17, 2025	380	383.56	383.56	387.73	378	1.55M
July 16, 2025	385.89	379.62	379.62	387.99	377.99	1.45M
July 15, 2025	397.67	383.33	383.33	399.52	383.1	2.12M
July 14, 2025	391.29	399.61	399.61	400.15	391.09	823,332
July 11, 2025	399.48	392.2	392.2	401.89	391.79	813,959
July 10, 2025	403.32	401.58	401.58	406.58	401.1	927,200
July 09, 2025	409.73	403.56	403.56	413.14	400	1.5M
July 08, 2025	406.65	411.66	411.66	412.68	405.98	967,424
July 07, 2025	416.24	408.32	408.32	422.29	407	1.32M
July 03, 2025	414	416.97	416.97	420.5	411.35	516,700
July 02, 2025	416.36	412.26	412.26	417.91	411.37	853,964
July 01, 2025	407.82	418.22	418.22	419.73	407.8	1.22M
June 30, 2025	402.5	408.81	408.81	410.38	402.25	1.28M
June 27, 2025	395.69	400.97	400.97	402.78	395.09	1.94M
June 26, 2025	398.03	394.01	394.01	399.46	390.04	940,500
June 25, 2025	401.79	398.85	398.85	403.75	397.37	933,400
June 24, 2025	395.25	403.5	403.5	404.02	392.69	1.06M
June 23, 2025	388.96	392.58	392.58	392.85	385.89	787,386
June 20, 2025	381.37	386.37	386.37	388.9	380.08	1.98M
June 18, 2025	374.47	377.43	377.43	381.88	372.96	907,800
June 17, 2025	375.13	373.62	373.62	378.47	370.58	1.29M
June 16, 2025	389.99	375.23	375.23	392.69	374.2	1.47M
June 13, 2025	392.37	388.72	388.72	394.88	387.78	1.31M
June 12, 2025	399.67	396.9	396.9	400.29	395.66	919,691
June 11, 2025	406.75	399.79	399.79	408.61	397.91	1.01M
June 10, 2025	396.28	406.77	406.77	406.91	395.75	1.08M
June 09, 2025	395.39	394.56	394.56	398.61	394.06	806,255
June 06, 2025	394.89	396.45	396.45	399.45	393.72	816,225
June 05, 2025	388.81	391.27	391.27	393.99	388.81	942,200
June 04, 2025	392.41	388.77	388.77	395.24	388.74	878,049
June 03, 2025	391.8	390.8	390.8	393.2	382.17	1.58M
June 02, 2025	391.03	394.78	394.78	395.88	384.68	1.25M
May 30, 2025	395.51	396.27	396.27	397.34	388.06	1.83M
May 29, 2025	407.59	395.81	395.81	407.59	392.03	1.49M
May 28, 2025	409.43	407.38	407.38	413.32	406.18	788,000
May 27, 2025	409.71	411.13	411.13	412.49	407.45	1.57M
May 23, 2025	404.23	406.36	406.36	408.96	402	1.15M
May 22, 2025	417.2	409.93	409.93	418.37	409.58	1.43M
May 21, 2025	421.22	415.44	415.44	424.25	413.57	1.36M
May 20, 2025	421.89	423.49	423.49	427.39	418.56	1.24M
May 19, 2025	425.96	418.63	418.63	430.83	415.47	1.82M
May 16, 2025	423.6	427.25	427.25	437.06	419.45	3.62M
May 15, 2025	413.57	419.57	419.57	423.18	412.58	1.28M
May 14, 2025	407.03	413.86	413.86	414.45	407.03	1.08M
May 13, 2025	402	411.13	411.13	413.21	392.18	1.54M
May 12, 2025	410	402.52	402.52	410.99	399.47	1.06M
May 09, 2025	404.61	401.73	401.73	405.39	400.53	902,732
May 08, 2025	404.78	404.41	404.41	408.83	403.56	1.06M
May 07, 2025	403.29	404.14	404.14	407.87	400.87	1.11M
May 06, 2025	392.37	402.01	402.01	402.84	390.5	1.15M
May 05, 2025	385.07	394.24	394.24	399.94	382.94	1.31M
May 02, 2025	386.17	385	385	387.48	383.2	1.74M

Charter Communications, Inc. (CHTR) NASDAQ