Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
409.74
+1.42 (0.35%)
Jul 8, 2025, 11:29 AM - Market open
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 406.65 | 408.82 | 406.04 | 407.40 | - | -0.23% | 117,797 |
| Jul 7, 2025 | 416.24 | 422.29 | 407.00 | 408.32 | 408.32 | -2.07% | 1,316,231 |
| Jul 3, 2025 | 414.00 | 420.50 | 411.35 | 416.97 | 416.97 | 1.14% | 516,681 |
| Jul 2, 2025 | 416.36 | 417.91 | 411.37 | 412.26 | 412.26 | -1.43% | 853,964 |
| Jul 1, 2025 | 407.82 | 419.80 | 407.80 | 418.22 | 418.22 | 2.30% | 1,328,626 |
| Jun 30, 2025 | 402.50 | 410.38 | 402.25 | 408.81 | 408.81 | 1.96% | 1,281,858 |
| Jun 27, 2025 | 395.69 | 402.78 | 395.09 | 400.97 | 400.97 | 1.77% | 1,942,812 |
| Jun 26, 2025 | 398.03 | 399.46 | 390.04 | 394.01 | 394.01 | -1.21% | 940,487 |
| Jun 25, 2025 | 401.79 | 403.75 | 397.37 | 398.85 | 398.85 | -1.15% | 933,350 |
| Jun 24, 2025 | 395.25 | 404.02 | 392.69 | 403.50 | 403.50 | 2.78% | 1,057,685 |
| Jun 23, 2025 | 388.96 | 392.85 | 385.89 | 392.58 | 392.58 | 1.61% | 787,386 |
| Jun 20, 2025 | 381.37 | 388.90 | 380.08 | 386.37 | 386.37 | 2.37% | 1,981,311 |
| Jun 18, 2025 | 374.47 | 381.88 | 372.96 | 377.43 | 377.43 | 1.02% | 907,769 |
| Jun 17, 2025 | 375.13 | 378.47 | 370.58 | 373.62 | 373.62 | -0.43% | 1,290,713 |
| Jun 16, 2025 | 389.99 | 392.69 | 374.20 | 375.23 | 375.23 | -3.47% | 1,470,187 |
| Jun 13, 2025 | 392.37 | 394.88 | 387.78 | 388.72 | 388.72 | -2.06% | 1,311,154 |
| Jun 12, 2025 | 399.67 | 400.29 | 395.66 | 396.90 | 396.90 | -0.72% | 919,691 |
| Jun 11, 2025 | 406.75 | 408.61 | 397.91 | 399.79 | 399.79 | -1.72% | 1,014,277 |
| Jun 10, 2025 | 396.28 | 406.91 | 395.75 | 406.77 | 406.77 | 3.09% | 1,077,988 |
| Jun 9, 2025 | 395.39 | 398.61 | 394.06 | 394.56 | 394.56 | -0.48% | 806,255 |
| Jun 6, 2025 | 394.89 | 399.45 | 393.72 | 396.45 | 396.45 | 1.32% | 816,225 |
| Jun 5, 2025 | 388.81 | 393.99 | 388.81 | 391.27 | 391.27 | 0.64% | 942,193 |
| Jun 4, 2025 | 392.41 | 395.24 | 388.74 | 388.77 | 388.77 | -0.52% | 878,049 |
| Jun 3, 2025 | 391.80 | 393.20 | 382.17 | 390.80 | 390.80 | -1.01% | 1,578,601 |
| Jun 2, 2025 | 391.03 | 395.88 | 384.68 | 394.78 | 394.78 | -0.38% | 1,251,218 |
| May 30, 2025 | 395.51 | 397.34 | 388.06 | 396.27 | 396.27 | 0.12% | 1,829,863 |
| May 29, 2025 | 407.59 | 407.59 | 392.03 | 395.81 | 395.81 | -2.84% | 1,488,347 |
| May 28, 2025 | 409.43 | 413.32 | 406.18 | 407.38 | 407.38 | -0.91% | 787,964 |
| May 27, 2025 | 409.71 | 412.49 | 407.45 | 411.13 | 411.13 | 1.17% | 1,570,868 |
| May 23, 2025 | 404.23 | 408.96 | 402.00 | 406.36 | 406.36 | -0.87% | 1,146,397 |
| May 22, 2025 | 417.20 | 418.37 | 409.58 | 409.93 | 409.93 | -1.33% | 1,425,505 |
| May 21, 2025 | 421.22 | 424.25 | 413.57 | 415.44 | 415.44 | -1.90% | 1,355,799 |
| May 20, 2025 | 421.89 | 427.39 | 418.56 | 423.49 | 423.49 | 1.16% | 1,236,253 |
| May 19, 2025 | 425.96 | 430.83 | 415.47 | 418.63 | 418.63 | -2.02% | 1,821,588 |
| May 16, 2025 | 423.60 | 437.06 | 419.45 | 427.25 | 427.25 | 1.83% | 3,625,442 |
| May 15, 2025 | 413.57 | 423.18 | 412.58 | 419.57 | 419.57 | 1.38% | 1,281,949 |
| May 14, 2025 | 407.03 | 414.45 | 407.03 | 413.86 | 413.86 | 0.66% | 1,078,759 |
| May 13, 2025 | 402.00 | 413.21 | 392.18 | 411.13 | 411.13 | 2.14% | 1,540,686 |
| May 12, 2025 | 410.00 | 410.99 | 399.47 | 402.52 | 402.52 | 0.20% | 1,064,139 |
| May 9, 2025 | 404.61 | 405.39 | 400.53 | 401.73 | 401.73 | -0.66% | 902,743 |
| May 8, 2025 | 404.78 | 408.83 | 403.56 | 404.41 | 404.41 | 0.07% | 1,055,832 |
| May 7, 2025 | 403.29 | 407.87 | 400.87 | 404.14 | 404.14 | 0.53% | 1,113,985 |
| May 6, 2025 | 392.37 | 402.84 | 390.50 | 402.01 | 402.01 | 1.97% | 1,145,247 |
| May 5, 2025 | 385.07 | 399.94 | 382.94 | 394.24 | 394.24 | 2.40% | 1,311,408 |
| May 2, 2025 | 386.17 | 387.48 | 383.20 | 385.00 | 385.00 | 0.52% | 1,740,813 |
| May 1, 2025 | 388.30 | 392.57 | 382.67 | 383.00 | 383.00 | -2.26% | 1,442,758 |
| Apr 30, 2025 | 387.26 | 392.91 | 377.60 | 391.86 | 391.86 | 1.43% | 1,445,879 |
| Apr 29, 2025 | 378.79 | 387.54 | 378.64 | 386.33 | 386.33 | 2.51% | 1,543,457 |
| Apr 28, 2025 | 373.65 | 385.48 | 372.88 | 376.87 | 376.87 | 0.86% | 1,929,741 |
| Apr 25, 2025 | 359.50 | 374.21 | 356.45 | 373.65 | 373.65 | 11.43% | 2,702,319 |