NASDAQ:CHTR | Historical Stock Price | CHARTER COMMUNICATIONS, INC. /MO/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$28.03$55.52$109.98$217.86$431.56$854.912010-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$485.08$485.08757,100——
2019-12-30$483.08$483.08702,500——
2019-12-27$483.69$483.69507,500——
2019-12-26$485.73$485.73752,900——
2019-12-24$480.86$480.86463,700——
2019-12-23$480.72$480.721,225,600——
2019-12-20$476.22$476.222,831,200——
2019-12-19$475.67$475.671,063,200——
2019-12-18$466.52$466.521,081,200——
2019-12-17$471.13$471.131,494,300——
2019-12-16$470.23$470.231,341,000——
2019-12-13$475.27$475.271,258,600——
2019-12-12$469.60$469.601,013,600——
2019-12-11$465.87$465.87884,500——
2019-12-10$461.71$461.71979,900——
2019-12-09$468.66$468.66842,900——
2019-12-06$467.85$467.85848,400——
2019-12-05$467.27$467.271,098,200——
2019-12-04$462.05$462.051,041,000——
2019-12-03$469.86$469.86807,700——
2019-12-02$470.33$470.33898,200——
2019-11-29$470.01$470.01554,900——
2019-11-27$473.78$473.78703,700——
2019-11-26$467.31$467.311,555,400——
2019-11-25$466.06$466.061,013,500——
2019-11-22$468.50$468.50987,700——
2019-11-21$474.65$474.65674,200——
2019-11-20$479.08$479.081,148,200——
2019-11-19$478.97$478.97794,800——
2019-11-18$474.07$474.071,150,900——
2019-11-15$475.60$475.60842,300——
2019-11-14$479.97$479.97861,000——
2019-11-13$480.16$480.161,288,600——
2019-11-12$474.07$474.07693,000——
2019-11-11$473.50$473.50777,600——
2019-11-08$469.75$469.75770,200——
2019-11-07$468.44$468.441,067,600——
2019-11-06$469.03$469.031,228,400——
2019-11-05$473.25$473.251,043,600——
2019-11-04$473.50$473.501,011,700——
2019-11-01$476.48$476.481,144,300——
2019-10-31$467.86$467.861,432,000——
2019-10-30$468.78$468.781,597,300——
2019-10-29$464.07$464.071,054,100——
2019-10-28$467.09$467.091,072,600——
2019-10-25$462.19$462.192,254,100——
2019-10-24$435.07$435.071,033,100——
2019-10-23$435.56$435.56911,700——
2019-10-22$437.23$437.231,081,300——
2019-10-21$438.16$438.16746,100——
2019-10-18$440.05$440.05821,700——
2019-10-17$441.93$441.93723,500——
2019-10-16$438.10$438.10906,000——
2019-10-15$432.92$432.921,282,900——
2019-10-14$422.96$422.96690,000——
2019-10-11$423.16$423.161,235,400——
2019-10-10$426.93$426.93693,800——
2019-10-09$429.28$429.28624,400——
2019-10-08$428.07$428.071,226,000——
2019-10-07$430.04$430.04969,800——
2019-10-04$427.72$427.721,074,500——
2019-10-03$416.67$416.67798,300——
2019-10-02$410.75$410.751,148,800——
2019-10-01$405.60$405.601,062,300——
2019-09-30$412.12$412.12838,400——
2019-09-27$406.21$406.211,255,000——
2019-09-26$411.00$411.002,118,300——
2019-09-25$416.66$416.661,836,900——
2019-09-24$417.53$417.531,291,000——
2019-09-23$421.51$421.511,036,800——
2019-09-20$420.35$420.352,848,400——
2019-09-19$427.42$427.42831,500——
2019-09-18$425.42$425.42808,600——
2019-09-17$425.15$425.15736,600——
2019-09-16$423.25$423.25908,900——
2019-09-13$425.52$425.52890,800——
2019-09-12$425.00$425.001,233,700——
2019-09-11$425.00$425.00751,400——
2019-09-10$421.34$421.341,367,700——
2019-09-09$419.78$419.781,192,900——
2019-09-06$425.72$425.72973,800——
2019-09-05$422.05$422.051,113,400——
2019-09-04$419.47$419.471,492,900——
2019-09-03$411.81$411.81977,800——
2019-08-30$409.59$409.591,140,400——
2019-08-29$407.24$407.24892,000——
2019-08-28$400.50$400.50806,400——
2019-08-27$398.49$398.491,014,000——
2019-08-26$396.78$396.781,460,500——
2019-08-23$385.51$385.511,333,600——
2019-08-22$391.04$391.04891,900——
2019-08-21$392.13$392.13973,300——
2019-08-20$391.55$391.551,098,200——
2019-08-19$388.42$388.421,219,900——
2019-08-16$384.51$384.511,188,100——
2019-08-15$380.94$380.941,320,200——
2019-08-14$375.18$375.181,442,200——
2019-08-13$379.37$379.371,745,400——
2019-08-12$376.28$376.281,412,600——
2019-08-09$379.57$379.571,207,300——
2019-08-08$380.03$380.032,052,200——
2019-08-07$375.03$375.032,552,400——
2019-08-06$381.99$381.991,168,600——
2019-08-05$379.74$379.741,796,300——
2019-08-02$384.66$384.661,382,400——
2019-08-01$384.38$384.381,389,600——
2019-07-31$385.38$385.382,197,100——
2019-07-30$394.56$394.56916,400——
2019-07-29$393.65$393.65738,000——
2019-07-26$398.79$398.791,608,400——
2019-07-25$405.50$405.501,233,500——
2019-07-24$409.67$409.67634,600——
2019-07-23$407.53$407.53764,000——
2019-07-22$407.86$407.86666,400——
2019-07-19$409.79$409.79820,500——
2019-07-18$415.62$415.62696,800——
2019-07-17$414.56$414.56460,000——
2019-07-16$414.84$414.84637,900——
2019-07-15$414.63$414.631,142,800——
2019-07-12$414.31$414.311,229,800——
2019-07-11$410.25$410.251,193,600——
2019-07-10$407.21$407.211,335,800——
2019-07-09$401.22$401.22472,600——
2019-07-08$399.40$399.40472,000——
2019-07-05$401.68$401.68648,100——
2019-07-03$400.00$400.00406,400——
2019-07-02$398.69$398.69673,100——
2019-07-01$397.74$397.74743,000——
2019-06-28$395.18$395.181,454,500——
2019-06-27$391.41$391.41552,900——
2019-06-26$388.24$388.24949,700——
2019-06-25$390.91$390.911,121,800——
2019-06-24$392.44$392.44801,700——
2019-06-21$394.69$394.691,402,200——
2019-06-20$398.77$398.77792,100——
2019-06-19$397.75$397.75572,600——
2019-06-18$395.21$395.211,011,800——
2019-06-17$394.07$394.07623,100——
2019-06-14$392.08$392.08730,500——
2019-06-13$389.72$389.72657,400——
2019-06-12$391.16$391.161,188,000——
2019-06-11$391.64$391.64918,500——
2019-06-10$395.41$395.41890,600——
2019-06-07$394.04$394.041,310,800——
2019-06-06$387.31$387.31479,900——
2019-06-05$384.96$384.961,573,000——
2019-06-04$387.67$387.671,748,100——
2019-06-03$377.65$377.651,315,400——
2019-05-31$376.80$376.801,552,000——
2019-05-30$379.22$379.22995,700——
2019-05-29$375.37$375.371,326,600——
2019-05-28$377.00$377.001,748,800——
2019-05-24$375.00$375.00597,200——
2019-05-23$375.51$375.51867,000——
2019-05-22$378.08$378.08665,400——
2019-05-21$379.21$379.21889,400——
2019-05-20$377.29$377.291,140,000——
2019-05-17$386.41$386.41882,500——
2019-05-16$382.19$382.19981,800——
2019-05-15$377.19$377.19935,200——
2019-05-14$373.15$373.15846,500——
2019-05-13$368.89$368.891,094,700——
2019-05-10$377.89$377.89594,000——
2019-05-09$374.33$374.33733,600——
2019-05-08$372.32$372.32787,700——
2019-05-07$374.74$374.74896,700——
2019-05-06$376.28$376.281,059,900——
2019-05-03$377.68$377.68917,100——
2019-05-02$370.41$370.41678,200——
2019-05-01$371.04$371.041,079,100——
2019-04-30$371.19$371.191,322,600——
2019-04-29$370.97$370.97924,500——
2019-04-26$370.15$370.15782,400——
2019-04-25$366.76$366.761,190,900——
2019-04-24$360.50$360.50817,100——
2019-04-23$358.63$358.63762,400——
2019-04-22$358.05$358.05610,300——
2019-04-18$359.37$359.37640,800——
2019-04-17$361.69$361.69842,100——
2019-04-16$358.05$358.05472,400——
2019-04-15$357.34$357.34749,600——
2019-04-12$356.05$356.05734,000——
2019-04-11$355.25$355.25689,100——
2019-04-10$354.35$354.35574,000——
2019-04-09$354.56$354.56808,800——
2019-04-08$354.14$354.14830,900——
2019-04-05$351.44$351.441,247,200——
2019-04-04$345.72$345.721,214,700——
2019-04-03$345.37$345.371,195,900——
2019-04-02$346.63$346.631,233,100——
2019-04-01$346.22$346.221,153,100——
2019-03-29$346.91$346.911,410,800——
2019-03-28$352.87$352.87834,200——
2019-03-27$355.51$355.511,372,200——
2019-03-26$356.03$356.031,150,200——
2019-03-25$356.84$356.841,365,600——
2019-03-22$360.78$360.785,241,900——
2019-03-21$366.27$366.271,100,000——
2019-03-20$362.44$362.441,194,700——
2019-03-19$360.45$360.451,205,500——
2019-03-18$357.35$357.351,086,100——
2019-03-15$355.92$355.922,486,500——
2019-03-14$352.71$352.711,131,300——
2019-03-13$348.13$348.131,916,400——
2019-03-12$342.51$342.511,572,400——
2019-03-11$341.08$341.081,401,900——
2019-03-08$337.54$337.54701,500——
2019-03-07$340.03$340.03842,600——
2019-03-06$340.56$340.56990,100——
2019-03-05$343.75$343.751,000,900——
2019-03-04$346.10$346.101,386,700——
2019-03-01$346.58$346.581,219,000——
2019-02-28$344.91$344.911,035,000——
2019-02-27$345.03$345.031,354,700——
2019-02-26$346.32$346.321,118,100——
2019-02-25$348.90$348.901,094,400——
2019-02-22$350.08$350.081,261,600——
2019-02-21$349.54$349.54933,700——
2019-02-20$349.76$349.762,112,300——
2019-02-19$348.43$348.431,231,300——
2019-02-15$349.06$349.061,132,000——
2019-02-14$341.60$341.60863,300——
2019-02-13$338.49$338.491,124,200——
2019-02-12$340.40$340.40977,800——
2019-02-11$337.82$337.821,251,600——
2019-02-08$344.16$344.16809,300——
2019-02-07$344.51$344.511,190,900——
2019-02-06$343.51$343.511,217,000——
2019-02-05$340.70$340.701,498,500——
2019-02-04$337.00$337.001,224,800——
2019-02-01$340.95$340.951,998,500——
2019-01-31$331.05$331.055,176,000——
2019-01-30$289.91$289.911,725,800——
2019-01-29$289.78$289.78782,200——
2019-01-28$290.86$290.861,136,600——
2019-01-25$291.41$291.411,323,200——
2019-01-24$287.58$287.581,439,400——
2019-01-23$284.53$284.531,593,500——
2019-01-22$284.97$284.972,404,100——
2019-01-18$291.40$291.401,617,600——
2019-01-17$294.41$294.41841,400——
2019-01-16$293.81$293.811,005,300——
2019-01-15$294.00$294.001,152,400——
2019-01-14$291.56$291.561,219,500——
2019-01-11$294.54$294.54906,800——
2019-01-10$292.67$292.671,701,100——
2019-01-09$297.64$297.641,241,400——
2019-01-08$300.71$300.711,051,100——
2019-01-07$301.47$301.471,308,400——
2019-01-04$302.74$302.742,336,600——
2019-01-03$287.50$287.501,176,300——
2019-01-02$287.99$287.991,296,300——