Charter Communications Stock Price History
NASDAQ: CHTRTelecommunicationsCable & Other Pay Television ServicesUSD
103.38-6.29 (-5.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHTR price history at a glance
The price history for Charter Communications (CHTR) on this page begins on January 4, 2010, when the stock closed at $33.50; it most recently closed at $103.38 on October 5, 2026. The highest price in this record is $825.62, reached on August 30, 2021; the latest close is 87.5% below that peak. Across the 16 complete calendar years in the table, CHTR finished higher in 11 and lower in 5. Its best year was 2013 (+71.9%) and its worst was 2022 (-48.0%).
Over roughly 17 years the share price changed +208.6%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, CHTR has lost 61.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $825.62
- Date of high
- Aug 30, 2021
- Low since 2010
- $29.10
- Date of low
- Feb 8, 2010
- 52-week high
- $268.77
- 52-week low
- $102.37
- Last close
- $103.38
CHTR returns
1 week
-5.41%
1 month
-22.79%
3 months
-20.92%
6 months
-52.76%
Year to date
-50.48%
1 year
-60.99%
3 years
-75.59%
5 years
-84.31%
CHTR price return, excluding dividends.
CHTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 103.38 | -50.60% |
| 2025 | 209.28 | -41.60% |
| 2024 | 358.35 | -7.80% |
| 2023 | 388.68 | +14.62% |
| 2022 | 339.10 | -47.99% |
| 2021 | 651.97 | -1.45% |
| 2020 | 661.55 | +33.79% |
| 2019 | 494.47 | +63.33% |
| 2018 | 302.74 | -9.89% |
| 2017 | 335.96 | +16.69% |
| 2016 | 287.92 | +57.25% |
| 2015 | 183.10 | +10.02% |
| 2014 | 166.43 | +24.79% |
| 2013 | 133.37 | +71.87% |
| 2012 | 77.60 | +36.28% |
| 2011 | 56.94 | +46.22% |
| 2010 | 38.94 | +16.24% |
2026 return is year to date.
CHTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 108.72 | 108.72 | 102.37 | 103.38 | -5.74% | |
| 106.96 | 112.18 | 106.21 | 109.67 | +2.53% | |
| 109.89 | 111.59 | 106.02 | 106.96 | -1.55% | |
| 111.67 | 112.87 | 107.79 | 108.64 | +0.81% | |
| 109.09 | 109.36 | 104.91 | 107.77 | -1.39% | |
| 111.26 | 112.83 | 108.30 | 109.29 | -1.87% | |
| 111.39 | 112.57 | 108.65 | 111.37 | +0.42% | |
| 112.05 | 112.93 | 110.00 | 110.90 | +0.21% | |
| 110.41 | 113.78 | 109.96 | 110.67 | -0.66% | |
| 112.75 | 114.62 | 110.35 | 111.40 | -1.34% | |
| 116.03 | 116.76 | 112.50 | 112.91 | -3.95% | |
| 117.02 | 118.53 | 115.01 | 117.55 | +0.81% | |
| 116.75 | 120.65 | 112.65 | 116.61 | -0.55% | |
| 125.95 | 126.50 | 117.06 | 117.26 | -4.94% | |
| 128.84 | 129.37 | 123.25 | 123.35 | -3.76% | |
| 131.23 | 132.15 | 128.05 | 128.17 | -3.90% | |
| 135.72 | 136.23 | 132.42 | 133.37 | -1.21% | |
| 139.82 | 141.00 | 134.54 | 135.00 | -4.39% | |
| 141.81 | 144.00 | 139.14 | 141.20 | -1.50% | |
| 145.77 | 148.34 | 143.22 | 143.35 | -1.66% | |
| 142.04 | 146.18 | 139.17 | 145.77 | +3.71% | |
| 133.98 | 141.26 | 133.49 | 140.56 | +4.98% | |
| 145.79 | 145.81 | 133.33 | 133.89 | -8.13% | |
| 151.94 | 151.96 | 144.79 | 145.74 | -4.11% | |
| 150.70 | 153.66 | 149.47 | 151.99 | +0.40% | |
| 160.24 | 160.70 | 149.50 | 151.38 | -4.77% | |
| 147.67 | 159.87 | 147.67 | 158.97 | +8.74% | |
| 146.09 | 150.49 | 144.83 | 146.19 | -4.10% | |
| 151.96 | 153.75 | 149.66 | 152.44 | -0.77% | |
| 149.02 | 154.46 | 148.64 | 153.62 | +3.57% | |
| 151.66 | 152.48 | 148.28 | 148.32 | -3.62% | |
| 155.14 | 156.06 | 152.40 | 153.89 | -0.81% | |
| 148.63 | 156.14 | 145.19 | 155.14 | +3.22% | |
| 149.11 | 153.77 | 146.58 | 150.30 | +0.09% | |
| 149.09 | 151.98 | 145.74 | 150.17 | +1.63% | |
| 152.00 | 153.97 | 144.82 | 147.76 | -3.09% | |
| 149.00 | 159.29 | 148.62 | 152.47 | +2.78% | |
| 147.15 | 152.17 | 145.04 | 148.35 | +2.95% | |
| 152.00 | 152.83 | 143.97 | 144.10 | -6.59% | |
| 158.63 | 158.66 | 154.03 | 154.27 | -1.44% | |
| 150.97 | 157.15 | 150.64 | 156.53 | +4.20% | |
| 156.27 | 156.27 | 149.51 | 150.22 | -4.74% | |
| 151.96 | 158.65 | 150.91 | 157.69 | +2.87% | |
| 151.04 | 154.17 | 148.01 | 153.29 | +0.47% | |
| 156.00 | 156.55 | 151.99 | 152.57 | -3.09% | |
| 154.40 | 157.67 | 151.86 | 157.44 | +2.79% | |
| 152.97 | 153.59 | 148.42 | 153.17 | +0.07% | |
| 143.78 | 153.35 | 143.02 | 153.07 | +6.22% | |
| 146.83 | 148.77 | 142.34 | 144.10 | -0.61% | |
| 140.50 | 146.58 | 138.80 | 144.98 | +2.10% | |
| 140.00 | 142.09 | 136.67 | 142.00 | -2.20% | |
| 138.02 | 146.85 | 136.50 | 145.20 | +3.74% | |
| 133.58 | 141.16 | 132.20 | 139.97 | +6.35% | |
| 125.49 | 132.57 | 123.83 | 131.61 | +6.73% | |
| 111.80 | 125.74 | 111.55 | 123.31 | -2.52% | |
| 128.49 | 129.92 | 123.16 | 126.50 | -2.10% | |
| 130.76 | 130.82 | 125.45 | 129.22 | +1.12% | |
| 127.66 | 131.10 | 127.27 | 127.79 | -1.06% | |
| 130.31 | 132.02 | 128.30 | 129.16 | -1.68% | |
| 133.55 | 136.98 | 131.22 | 131.37 | -1.47% | |
| 133.07 | 136.14 | 131.22 | 133.33 | +1.59% | |
| 129.00 | 133.87 | 129.00 | 131.24 | +2.60% | |
| 129.89 | 132.63 | 127.78 | 127.91 | -2.63% | |
| 132.65 | 136.00 | 131.03 | 131.37 | +0.49% | |
| 136.26 | 136.28 | 129.17 | 130.73 | -2.69% | |
| 130.76 | 135.48 | 130.24 | 134.35 | +0.61% | |
| 134.86 | 139.41 | 132.70 | 133.54 | -3.25% | |
| 137.20 | 142.89 | 136.29 | 138.02 | +1.90% | |
| 137.84 | 138.51 | 132.62 | 135.44 | -1.28% | |
| 140.67 | 142.00 | 132.36 | 137.20 | -1.89% | |
| 144.09 | 145.55 | 139.65 | 139.84 | -1.67% | |
| 144.47 | 145.05 | 138.83 | 142.21 | -2.71% | |
| 168.11 | 168.11 | 143.32 | 146.17 | +9.38% | |
| 130.37 | 136.86 | 130.37 | 133.64 | +3.08% | |
| 130.87 | 132.25 | 129.33 | 129.65 | -1.35% | |
| 132.50 | 133.42 | 128.98 | 131.42 | -0.25% | |
| 126.15 | 132.07 | 124.80 | 131.75 | +4.95% | |
| 125.27 | 128.77 | 124.05 | 125.54 | -0.55% | |
| 131.00 | 132.01 | 126.00 | 126.23 | -4.37% | |
| 141.21 | 141.72 | 131.28 | 132.00 | -6.90% | |
| 144.50 | 145.60 | 140.73 | 141.78 | -1.34% | |
| 145.87 | 147.85 | 141.20 | 143.71 | -1.45% | |
| 138.87 | 146.01 | 138.00 | 145.82 | +4.80% | |
| 137.67 | 139.79 | 133.71 | 139.14 | +0.98% | |
| 136.18 | 140.00 | 132.50 | 137.79 | +1.79% | |
| 131.63 | 135.77 | 130.71 | 135.37 | +2.40% | |
| 129.88 | 132.67 | 127.50 | 132.20 | +0.06% | |
| 130.96 | 134.35 | 127.82 | 132.12 | +2.38% | |
| 131.56 | 132.94 | 126.70 | 129.05 | +0.03% | |
| 138.83 | 139.95 | 128.80 | 129.01 | -8.03% | |
| 142.77 | 142.77 | 139.40 | 140.27 | -1.63% | |
| 143.40 | 146.17 | 141.00 | 142.60 | -1.01% | |
| 145.79 | 145.80 | 140.90 | 144.05 | -2.18% | |
| 146.07 | 148.77 | 144.98 | 147.26 | +0.05% | |
| 145.79 | 150.18 | 145.35 | 147.18 | +2.21% | |
| 144.86 | 147.71 | 142.68 | 144.00 | -0.79% | |
| 150.00 | 150.54 | 142.48 | 145.15 | -2.52% | |
| 144.54 | 149.14 | 141.86 | 148.90 | +2.97% | |
| 142.42 | 146.85 | 141.10 | 144.61 | +1.48% | |
| 143.08 | 146.42 | 140.18 | 142.50 | +0.91% | |
| 139.99 | 148.23 | 139.97 | 141.21 | +0.63% | |
| 148.00 | 148.75 | 136.63 | 140.33 | -5.18% | |
| 144.20 | 155.37 | 144.00 | 148.00 | +3.45% | |
| 146.42 | 146.82 | 141.77 | 143.06 | -3.29% | |
| 149.82 | 150.46 | 146.00 | 147.92 | +0.09% | |
| 153.75 | 154.02 | 146.46 | 147.79 | -4.57% | |
| 160.00 | 161.50 | 154.70 | 154.86 | -3.36% | |
| 156.00 | 163.20 | 156.00 | 160.24 | +2.38% | |
| 158.60 | 162.00 | 156.14 | 156.52 | -1.08% | |
| 165.33 | 165.34 | 157.26 | 158.23 | -4.30% | |
| 171.85 | 175.05 | 165.15 | 165.34 | -3.73% | |
| 166.42 | 174.30 | 166.01 | 171.74 | +3.98% | |
| 158.75 | 168.00 | 158.00 | 165.17 | +4.11% | |
| 174.40 | 174.79 | 158.42 | 158.65 | -8.35% | |
| 176.02 | 178.55 | 170.77 | 173.11 | -0.86% | |
| 178.91 | 184.00 | 171.97 | 174.61 | -3.06% | |
| 233.00 | 234.71 | 178.00 | 180.13 | -25.50% | |
| 249.35 | 254.11 | 241.41 | 241.78 | -0.29% | |
| 242.29 | 245.82 | 241.39 | 242.49 | +0.22% | |
| 246.02 | 248.66 | 241.35 | 241.95 | -1.12% | |
| 236.77 | 249.32 | 236.70 | 244.69 | +3.41% | |
| 236.00 | 241.50 | 234.23 | 236.62 | +0.28% | |
| 220.70 | 235.99 | 220.09 | 235.97 | +7.12% | |
| 216.04 | 223.85 | 215.00 | 220.29 | +2.19% | |
| 224.76 | 227.30 | 215.01 | 215.57 | -4.74% | |
| 218.59 | 227.73 | 216.00 | 226.30 | +3.42% | |
| 224.66 | 226.00 | 218.11 | 218.82 | -1.98% | |
| 221.21 | 225.41 | 217.78 | 223.23 | +0.72% | |
| 226.66 | 226.79 | 219.65 | 221.63 | -0.97% | |
| 220.23 | 224.92 | 216.76 | 223.80 | +1.74% | |
| 219.50 | 224.41 | 217.29 | 219.98 | +0.09% | |
| 216.46 | 221.32 | 211.61 | 219.79 | +1.63% | |
| 213.17 | 217.50 | 208.52 | 216.27 | +0.18% | |
| 221.65 | 224.74 | 211.44 | 215.88 | -2.29% | |
| 219.51 | 224.94 | 217.53 | 220.94 | +0.82% | |
| 218.51 | 220.39 | 214.43 | 219.14 | +0.29% | |
| 218.70 | 221.76 | 215.30 | 218.51 | -0.18% | |
| 219.73 | 222.61 | 212.96 | 218.91 | +0.60% | |
| 215.67 | 220.87 | 215.50 | 217.60 | +0.46% | |
| 217.08 | 219.22 | 212.37 | 216.61 | +1.69% | |
| 210.66 | 216.44 | 209.00 | 213.01 | +0.65% | |
| 209.17 | 216.11 | 208.35 | 211.63 | +1.26% | |
| 220.04 | 221.76 | 208.33 | 209.00 | -6.08% | |
| 220.18 | 227.29 | 220.07 | 222.52 | +2.24% | |
| 219.00 | 220.23 | 214.90 | 217.65 | -0.25% | |
| 217.60 | 218.86 | 215.18 | 218.19 | +1.45% | |
| 222.76 | 227.50 | 214.91 | 215.08 | -4.14% | |
| 219.33 | 228.10 | 219.11 | 224.36 | +2.29% | |
| 222.23 | 222.78 | 216.92 | 219.33 | -1.56% | |
| 229.24 | 229.72 | 221.53 | 222.81 | -4.06% | |
| 228.87 | 234.55 | 227.50 | 232.24 | +1.00% | |
| 229.96 | 236.60 | 228.97 | 229.94 | -0.89% | |
| 229.29 | 232.97 | 226.02 | 232.00 | +1.13% | |
| 225.99 | 233.73 | 225.99 | 229.41 | -1.46% | |
| 231.46 | 234.79 | 227.32 | 232.80 | -0.78% | |
| 228.33 | 237.83 | 225.69 | 234.63 | +2.74% | |
| 226.48 | 230.43 | 226.22 | 228.38 | +1.17% | |
| 231.64 | 233.43 | 225.00 | 225.75 | -2.63% | |
| 227.52 | 234.27 | 226.19 | 231.85 | +1.90% | |
| 229.35 | 232.05 | 223.00 | 227.52 | -1.15% | |
| 231.95 | 233.72 | 226.15 | 230.16 | -0.60% | |
| 238.05 | 241.22 | 230.36 | 231.54 | -3.18% | |
| 236.48 | 241.15 | 236.03 | 239.14 | +0.90% | |
| 238.54 | 241.12 | 234.27 | 237.01 | -0.87% | |
| 238.98 | 242.04 | 236.55 | 239.09 | +0.42% | |
| 242.82 | 243.89 | 234.95 | 238.08 | -1.24% | |
| 247.17 | 248.99 | 239.45 | 241.07 | -2.87% | |
| 240.21 | 249.24 | 238.78 | 248.19 | +4.17% | |
| 231.14 | 238.65 | 227.00 | 238.25 | +3.08% | |
| 223.53 | 231.49 | 223.53 | 231.14 | +3.40% | |
| 223.12 | 226.03 | 219.60 | 223.53 | -0.29% | |
| 215.56 | 227.33 | 214.82 | 224.18 | +5.38% | |
| 209.92 | 217.60 | 208.35 | 212.74 | -0.41% | |
| 208.84 | 216.10 | 204.00 | 213.61 | +3.63% | |
| 204.12 | 214.84 | 199.13 | 206.12 | +7.62% | |
| 180.96 | 192.19 | 180.38 | 191.52 | +4.76% | |
| 183.18 | 188.71 | 182.04 | 182.81 | -0.10% | |
| 192.33 | 192.79 | 182.54 | 182.99 | -5.57% | |
| 191.90 | 194.73 | 190.68 | 193.79 | +1.10% | |
| 191.81 | 192.19 | 188.33 | 191.69 | -0.51% | |
| 188.81 | 194.53 | 187.69 | 192.67 | +2.83% | |
| 184.38 | 189.04 | 183.75 | 187.37 | +1.72% | |
| 186.50 | 189.68 | 183.98 | 184.20 | -2.93% | |
| 194.65 | 195.68 | 187.85 | 189.76 | -2.49% | |
| 201.45 | 202.00 | 194.06 | 194.61 | -3.82% | |
| 197.67 | 204.63 | 196.24 | 202.34 | +2.25% | |
| 203.97 | 205.21 | 197.45 | 197.89 | -4.25% | |
| 208.81 | 211.15 | 205.45 | 206.67 | -1.86% | |
| 210.15 | 212.34 | 202.56 | 210.59 | +0.42% | |
| 204.05 | 212.95 | 202.18 | 209.71 | +1.62% | |
| 211.55 | 213.44 | 206.10 | 206.36 | -2.02% | |
| 210.00 | 211.15 | 206.99 | 210.62 | +0.29% | |
| 209.91 | 215.10 | 208.10 | 210.01 | +0.35% | |
| 209.45 | 215.65 | 207.72 | 209.28 | +0.25% | |
| 209.58 | 209.89 | 208.07 | 208.75 | -0.41% | |
| 207.93 | 211.01 | 207.88 | 209.60 | +0.27% | |
| 207.05 | 209.59 | 206.78 | 209.04 | +0.91% | |
| 207.57 | 209.24 | 206.18 | 207.16 | -0.62% | |
| 205.78 | 208.66 | 205.00 | 208.46 | +1.55% | |
| 206.26 | 207.13 | 203.98 | 205.28 | -0.36% | |
| 205.31 | 209.60 | 205.01 | 206.02 | +0.50% | |
| 206.44 | 208.96 | 204.20 | 205.00 | -0.73% | |
| 209.66 | 213.80 | 206.40 | 206.50 | -1.51% | |
| 209.43 | 212.16 | 209.38 | 209.66 | -0.77% | |
| 210.32 | 213.46 | 208.44 | 211.29 | +0.84% | |
| 206.17 | 210.37 | 205.00 | 209.52 | +1.41% | |
| 212.47 | 214.63 | 206.11 | 206.60 | -2.57% | |
| 214.67 | 215.97 | 209.30 | 212.06 | -0.58% | |
| 204.60 | 215.77 | 204.18 | 213.29 | +3.98% | |
| 204.17 | 206.64 | 203.04 | 205.13 | +0.23% | |
| 205.29 | 205.98 | 201.60 | 204.65 | -0.22% | |
| 200.00 | 207.79 | 199.65 | 205.10 | +2.56% | |
| 199.95 | 201.37 | 196.34 | 199.98 | +0.01% | |
| 196.69 | 201.66 | 196.00 | 199.96 | +1.13% | |
| 197.82 | 198.30 | 194.02 | 197.72 | +0.40% | |
| 199.50 | 202.28 | 195.71 | 196.94 | -1.59% | |
| 200.15 | 203.31 | 198.84 | 200.12 | +0.16% | |
| 200.44 | 200.76 | 198.64 | 199.81 | -0.47% | |
| 199.08 | 204.69 | 198.64 | 200.76 | +0.84% | |
| 200.93 | 204.82 | 198.33 | 199.08 | -1.93% | |
| 195.01 | 203.25 | 194.11 | 203.00 | +4.26% | |
| 195.73 | 198.99 | 193.00 | 194.71 | +0.25% | |
| 199.02 | 200.62 | 193.49 | 194.22 | -3.22% | |
| 202.11 | 203.80 | 199.48 | 200.69 | -0.57% | |
| 202.81 | 208.19 | 201.00 | 201.84 | -0.62% | |
| 204.22 | 205.05 | 199.31 | 203.10 | -0.83% | |
| 212.61 | 213.03 | 204.45 | 204.80 | -3.88% | |
| 208.62 | 214.53 | 207.75 | 213.07 | +1.84% | |
| 212.11 | 212.69 | 208.37 | 209.22 | -0.58% | |
| 220.87 | 220.87 | 209.91 | 210.45 | -4.28% | |
| 217.43 | 220.17 | 213.50 | 219.86 | +0.92% | |
| 225.14 | 226.65 | 215.76 | 217.86 | -3.24% | |
| 222.06 | 226.61 | 220.26 | 225.15 | +1.92% | |
| 222.91 | 223.07 | 217.48 | 220.91 | -0.58% | |
| 231.31 | 232.15 | 214.83 | 222.20 | -4.98% | |
| 218.00 | 234.62 | 215.93 | 233.84 | +1.26% | |
| 225.00 | 243.60 | 224.28 | 230.92 | -4.40% | |
| 245.53 | 247.87 | 238.62 | 241.56 | -2.94% | |
| 245.00 | 249.84 | 242.81 | 248.88 | +1.40% | |
| 244.77 | 247.66 | 243.44 | 245.44 | +0.51% | |
| 246.22 | 247.76 | 244.00 | 244.20 | +0.11% | |
| 246.11 | 246.59 | 243.61 | 243.92 | -0.42% | |
| 252.68 | 252.68 | 244.19 | 244.94 | -3.00% | |
| 251.37 | 255.00 | 249.17 | 252.52 | +0.40% | |
| 254.41 | 254.41 | 248.17 | 251.51 | -0.65% | |
| 254.60 | 256.60 | 251.23 | 253.16 | -0.85% | |
| 265.04 | 265.79 | 252.59 | 255.34 | -3.49% | |
| 266.77 | 268.47 | 263.68 | 264.56 | -0.63% | |
| 258.99 | 268.77 | 258.88 | 266.25 | +2.91% | |
| 259.49 | 264.12 | 258.20 | 258.73 | -0.29% | |
| 264.97 | 269.68 | 259.16 | 259.49 | -2.08% | |
| 273.91 | 275.58 | 264.56 | 265.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHTR chart for longer ranges.