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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$661.55$661.55699,500——
2020-12-30$653.49$653.49865,400——
2020-12-29$664.98$664.981,301,000——
2020-12-28$651.90$651.90774,800——
2020-12-24$656.49$656.491,127,300——
2020-12-23$647.44$647.441,590,800——
2020-12-22$641.10$641.101,269,800——
2020-12-21$654.69$654.69893,200——
2020-12-18$652.00$652.002,253,900——
2020-12-17$653.98$653.981,904,700——
2020-12-16$642.43$642.431,283,900——
2020-12-15$646.28$646.281,034,600——
2020-12-14$649.67$649.671,284,600——
2020-12-11$651.76$651.76989,000——
2020-12-10$658.04$658.04880,100——
2020-12-09$644.08$644.081,813,100——
2020-12-08$663.37$663.371,020,900——
2020-12-07$680.76$680.76881,000——
2020-12-04$670.74$670.74685,900——
2020-12-03$670.43$670.43822,200——
2020-12-02$667.17$667.17820,600——
2020-12-01$662.25$662.251,177,100——
2020-11-30$651.99$651.991,178,700——
2020-11-27$642.80$642.80569,400——
2020-11-25$651.40$651.40681,100——
2020-11-24$650.44$650.441,074,600——
2020-11-23$645.04$645.041,518,500——
2020-11-20$655.41$655.411,163,700——
2020-11-19$650.54$650.541,288,500——
2020-11-18$642.44$642.441,655,400——
2020-11-17$641.51$641.51621,500——
2020-11-16$641.41$641.411,066,300——
2020-11-13$647.19$647.19757,500——
2020-11-12$637.96$637.96650,000——
2020-11-11$636.92$636.92709,300——
2020-11-10$626.88$626.881,054,700——
2020-11-09$613.20$613.201,632,700——
2020-11-06$644.49$644.49693,000——
2020-11-05$647.36$647.361,007,600——
2020-11-04$634.47$634.471,940,400——
2020-11-03$591.99$591.991,172,900——
2020-11-02$588.43$588.431,268,200——
2020-10-30$603.82$603.822,456,100——
2020-10-29$576.00$576.001,420,400——
2020-10-28$572.58$572.58983,100——
2020-10-27$583.65$583.65897,300——
2020-10-26$582.13$582.131,119,600——
2020-10-23$593.28$593.28842,200——
2020-10-22$599.91$599.911,001,800——
2020-10-21$605.33$605.33727,100——
2020-10-20$608.26$608.261,066,100——
2020-10-19$617.66$617.661,080,600——
2020-10-16$633.92$633.92772,800——
2020-10-15$636.89$636.89825,900——
2020-10-14$638.62$638.62840,700——
2020-10-13$649.95$649.95963,900——
2020-10-12$651.72$651.721,307,400——
2020-10-09$635.64$635.64625,900——
2020-10-08$629.08$629.08583,800——
2020-10-07$623.73$623.73802,700——
2020-10-06$620.89$620.891,104,600——
2020-10-05$633.98$633.98807,900——
2020-10-02$620.23$620.231,046,500——
2020-10-01$635.11$635.111,386,800——
2020-09-30$624.34$624.341,148,700——
2020-09-29$626.50$626.50817,400——
2020-09-28$628.23$628.231,035,200——
2020-09-25$614.23$614.231,072,800——
2020-09-24$611.45$611.45931,400——
2020-09-23$616.35$616.351,017,400——
2020-09-22$633.05$633.051,216,500——
2020-09-21$614.34$614.341,314,000——
2020-09-18$625.25$625.251,969,000——
2020-09-17$620.31$620.311,341,300——
2020-09-16$630.07$630.071,179,200——
2020-09-15$622.55$622.55830,400——
2020-09-14$609.70$609.70755,000——
2020-09-11$601.52$601.52860,500——
2020-09-10$604.06$604.061,061,100——
2020-09-09$613.28$613.28905,700——
2020-09-08$596.50$596.501,209,200——
2020-09-04$604.02$604.021,082,000——
2020-09-03$608.10$608.101,016,200——
2020-09-02$622.45$622.45741,600——
2020-09-01$617.24$617.24874,200——
2020-08-31$615.61$615.61811,700——
2020-08-28$615.64$615.64632,500——
2020-08-27$614.29$614.29881,400——
2020-08-26$614.56$614.56907,200——
2020-08-25$609.75$609.751,112,000——
2020-08-24$612.53$612.531,087,100——
2020-08-21$613.96$613.96677,900——
2020-08-20$612.54$612.54630,500——
2020-08-19$611.66$611.66961,500——
2020-08-18$610.69$610.69700,300——
2020-08-17$604.97$604.97650,200——
2020-08-14$604.99$604.99664,700——
2020-08-13$604.22$604.22854,000——
2020-08-12$598.74$598.741,033,900——
2020-08-11$590.48$590.48862,900——
2020-08-10$602.34$602.34789,500——
2020-08-07$601.87$601.87810,900——
2020-08-06$602.14$602.14716,100——
2020-08-05$598.26$598.26682,000——
2020-08-04$600.01$600.01952,000——
2020-08-03$589.70$589.701,013,500——
2020-07-31$580.00$580.001,637,700——
2020-07-30$563.44$563.44771,500——
2020-07-29$566.42$566.42644,300——
2020-07-28$561.41$561.41522,600——
2020-07-27$559.91$559.91733,600——
2020-07-24$561.72$561.72587,700——
2020-07-23$560.42$560.42540,600——
2020-07-22$565.12$565.12540,400——
2020-07-21$564.68$564.68719,600——
2020-07-20$565.51$565.51728,000——
2020-07-17$564.66$564.661,420,700——
2020-07-16$558.03$558.031,061,200——
2020-07-15$552.01$552.01936,500——
2020-07-14$542.95$542.95706,000——
2020-07-13$533.78$533.78958,400——
2020-07-10$537.92$537.92789,900——
2020-07-09$530.19$530.19792,900——
2020-07-08$528.31$528.31773,600——
2020-07-07$528.02$528.02852,800——
2020-07-06$526.29$526.29814,900——
2020-07-02$517.69$517.69785,800——
2020-07-01$521.91$521.911,112,600——
2020-06-30$510.04$510.041,256,400——
2020-06-29$509.22$509.221,009,900——
2020-06-26$502.27$502.271,615,500——
2020-06-25$510.02$510.02792,900——
2020-06-24$507.99$507.991,380,500——
2020-06-23$521.04$521.041,199,400——
2020-06-22$527.67$527.67886,700——
2020-06-19$536.67$536.672,643,800——
2020-06-18$535.11$535.11886,100——
2020-06-17$534.23$534.23953,300——
2020-06-16$532.45$532.45976,600——
2020-06-15$526.02$526.02910,400——
2020-06-12$522.57$522.571,043,600——
2020-06-11$517.17$517.171,485,400——
2020-06-10$533.81$533.81951,800——
2020-06-09$531.57$531.57892,900——
2020-06-08$540.36$540.361,225,300——
2020-06-05$530.72$530.721,394,800——
2020-06-04$540.03$540.031,109,500——
2020-06-03$547.30$547.30674,500——
2020-06-02$545.22$545.22960,600——
2020-06-01$541.30$541.30849,200——
2020-05-29$544.00$544.001,606,100——
2020-05-28$534.67$534.671,577,400——
2020-05-27$525.11$525.111,479,400——
2020-05-26$509.85$509.85977,600——
2020-05-22$512.90$512.90714,400——
2020-05-21$516.96$516.96788,200——
2020-05-20$512.80$512.801,089,500——
2020-05-19$520.44$520.441,082,900——
2020-05-18$517.79$517.791,194,900——
2020-05-15$503.39$503.39905,300——
2020-05-14$497.44$497.44831,200——
2020-05-13$498.30$498.301,078,900——
2020-05-12$501.93$501.93776,000——
2020-05-11$510.74$510.74835,900——
2020-05-08$515.28$515.28607,700——
2020-05-07$514.25$514.25862,800——
2020-05-06$503.96$503.96806,900——
2020-05-05$513.44$513.44939,600——
2020-05-04$515.73$515.731,153,500——
2020-05-01$509.64$509.641,671,400——
2020-04-30$495.23$495.232,353,600——
2020-04-29$494.67$494.671,117,000——
2020-04-28$497.16$497.16963,900——
2020-04-27$508.44$508.44933,000——
2020-04-24$508.55$508.55767,800——
2020-04-23$499.12$499.12713,800——
2020-04-22$496.08$496.08878,300——
2020-04-21$490.78$490.781,178,400——
2020-04-20$498.67$498.67947,600——
2020-04-17$499.42$499.421,487,900——
2020-04-16$496.35$496.351,158,400——
2020-04-15$496.32$496.321,041,200——
2020-04-14$489.57$489.571,366,600——
2020-04-13$469.70$469.70988,100——
2020-04-09$466.64$466.641,634,300——
2020-04-08$463.93$463.931,070,800——
2020-04-07$451.75$451.751,632,600——
2020-04-06$459.55$459.551,627,400——
2020-04-03$433.80$433.801,027,900——
2020-04-02$435.66$435.661,377,200——
2020-04-01$424.03$424.031,360,900——
2020-03-31$436.31$436.312,072,800——
2020-03-30$450.78$450.782,043,900——
2020-03-27$439.70$439.701,909,800——
2020-03-26$454.17$454.172,182,700——
2020-03-25$420.77$420.772,222,800——
2020-03-24$419.40$419.402,817,600——
2020-03-23$381.78$381.782,462,500——
2020-03-20$371.70$371.703,322,200——
2020-03-19$393.06$393.062,466,800——
2020-03-18$381.52$381.524,954,800——
2020-03-17$393.02$393.023,736,000——
2020-03-16$389.11$389.113,274,200——
2020-03-13$454.19$454.193,147,600——
2020-03-12$427.54$427.543,459,100——
2020-03-11$450.65$450.653,023,500——
2020-03-10$476.76$476.762,660,500——
2020-03-09$463.21$463.212,565,900——
2020-03-06$496.72$496.722,145,300——
2020-03-05$505.14$505.144,485,300——
2020-03-04$522.84$522.842,014,000——
2020-03-03$495.03$495.032,884,900——
2020-03-02$497.13$497.132,951,700——
2020-02-28$493.17$493.173,589,100——
2020-02-27$508.55$508.552,609,100——
2020-02-26$518.09$518.091,617,800——
2020-02-25$517.99$517.991,698,000——
2020-02-24$528.70$528.701,410,600——
2020-02-21$535.34$535.341,243,500——
2020-02-20$539.22$539.221,049,400——
2020-02-19$542.46$542.461,041,500——
2020-02-18$537.60$537.60739,500——
2020-02-14$534.89$534.89658,200——
2020-02-13$534.73$534.73709,400——
2020-02-12$534.00$534.00891,300——
2020-02-11$530.94$530.941,098,100——
2020-02-10$530.34$530.341,252,900——
2020-02-07$525.21$525.21753,600——
2020-02-06$526.56$526.56830,700——
2020-02-05$522.18$522.181,819,300——
2020-02-04$531.75$531.751,596,200——
2020-02-03$532.05$532.051,666,700——
2020-01-31$517.46$517.462,053,600——
2020-01-30$492.98$492.981,067,200——
2020-01-29$490.74$490.741,208,800——
2020-01-28$499.34$499.341,326,700——
2020-01-27$504.08$504.081,930,900——
2020-01-24$504.67$504.671,183,000——
2020-01-23$513.14$513.141,182,300——
2020-01-22$510.50$510.501,878,600——
2020-01-21$503.59$503.591,041,000——
2020-01-17$502.73$502.732,252,900——
2020-01-16$508.78$508.781,104,100——
2020-01-15$515.40$515.40611,200——
2020-01-14$509.62$509.621,656,100——
2020-01-13$510.15$510.15933,700——
2020-01-10$505.03$505.03912,700——
2020-01-09$507.28$507.28924,300——
2020-01-08$500.77$500.771,063,200——
2020-01-07$499.16$499.161,050,800——
2020-01-06$497.45$497.45829,900——
2020-01-03$494.47$494.47974,100——
2020-01-02$490.43$490.431,378,800——