Schwab Charles Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	45.750	46.030	45.220	45.880	41.280	4,432,300
2019-03-04	47.000	47.060	45.140	45.650	41.073	6,353,900
2019-03-01	46.490	47.100	46.440	46.810	42.116	7,009,000
2019-02-28	46.550	46.690	45.980	46.010	41.397	5,900,400
2019-02-27	46.570	46.880	46.410	46.570	41.900	3,582,500
2019-02-26	45.770	46.940	45.760	46.560	41.891	3,938,100
2019-02-25	46.640	46.960	45.970	46.010	41.397	5,391,000
2019-02-22	45.910	46.180	45.750	46.170	41.541	3,571,800
2019-02-21	46.250	46.450	45.590	45.720	41.136	5,519,500
2019-02-20	46.060	46.520	45.700	46.450	41.792	8,832,300
2019-02-19	46.000	47.200	46.000	47.060	42.341	4,977,700
2019-02-15	45.750	46.380	45.640	46.360	41.711	7,000,200
2019-02-14	45.300	45.560	44.740	45.290	40.749	6,082,500
2019-02-13	46.120	46.610	45.870	45.980	41.370	6,148,400
2019-02-12	45.250	46.140	45.120	45.880	41.127	7,018,200
2019-02-11	45.040	45.210	44.500	44.740	40.105	4,456,200
2019-02-08	44.840	45.000	43.880	44.760	40.123	6,512,100
2019-02-07	45.760	46.000	44.770	45.180	40.499	6,526,100
2019-02-06	46.330	46.690	45.800	46.110	41.333	6,299,300
2019-02-05	47.200	47.500	46.120	46.590	41.763	11,507,300
2019-02-04	47.000	47.220	46.810	47.200	42.310	5,377,700
2019-02-01	46.880	47.520	46.770	47.030	42.157	6,323,300
2019-01-31	46.720	46.950	46.430	46.770	41.924	8,322,200
2019-01-30	47.810	47.810	46.760	46.870	42.014	7,874,900
2019-01-29	47.440	47.810	47.070	47.720	42.776	5,303,300
2019-01-28	47.460	47.870	47.260	47.520	42.597	7,852,500
2019-01-25	48.150	48.230	47.550	47.970	43.000	7,786,800
2019-01-24	47.210	47.850	47.140	47.380	42.471	4,317,700
2019-01-23	47.960	47.960	46.810	47.320	42.417	6,993,100
2019-01-22	47.650	47.980	47.180	47.470	42.552	9,036,600
2019-01-18	47.220	48.200	46.930	47.980	43.009	7,954,800
2019-01-17	46.370	47.250	46.030	46.920	42.059	7,783,200
2019-01-16	45.650	47.180	44.990	46.700	41.862	12,599,700
2019-01-15	43.550	44.290	43.350	44.250	39.666	6,481,700
2019-01-14	43.450	44.110	43.300	43.800	39.262	5,815,100
2019-01-11	43.310	44.060	43.180	43.820	39.280	4,217,500
2019-01-10	43.470	43.930	43.270	43.710	39.181	5,205,500
2019-01-09	43.550	43.920	43.320	43.830	39.289	5,166,100
2019-01-08	43.370	43.630	42.660	43.280	38.796	7,784,700
2019-01-07	42.220	43.070	42.000	42.740	38.312	8,543,700
2019-01-04	41.530	42.630	41.510	42.440	38.043	7,058,600
2019-01-03	41.350	41.700	40.490	40.720	36.501	10,236,000
2019-01-02	40.700	41.850	40.580	41.580	37.272	5,835,100
2018-12-31	41.360	41.770	40.910	41.530	37.227	4,546,400
2018-12-28	41.410	41.680	40.760	41.060	36.806	6,725,400
2018-12-27	39.830	41.060	39.490	41.060	36.806	8,412,400
2018-12-26	38.250	40.560	37.830	40.560	36.358	9,391,100
2018-12-24	38.810	39.230	38.250	38.250	34.287	6,655,100
2018-12-21	39.250	40.130	38.920	39.140	35.085	17,656,400
2018-12-20	39.380	40.090	39.230	39.620	35.515	13,919,000
2018-12-19	40.390	41.140	39.400	39.720	35.605	12,819,400
2018-12-18	41.040	41.450	40.200	40.450	36.259	9,218,600
2018-12-17	40.890	41.730	40.450	40.700	36.483	7,481,400
2018-12-14	40.720	41.910	40.430	41.190	36.923	7,750,600
2018-12-13	41.780	42.370	41.130	41.430	37.138	8,997,100
2018-12-12	41.900	43.130	41.730	41.880	37.541	11,777,100
2018-12-11	41.900	42.230	41.080	41.250	36.976	9,064,100
2018-12-10	41.150	41.380	40.080	41.100	36.842	11,550,200
2018-12-07	42.500	43.250	41.320	41.470	37.174	9,727,400
2018-12-06	41.870	42.700	41.130	42.600	38.186	14,379,300

← NewerPage 33 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-05-31	3:2
1999-07-02	2:1
1998-12-14	3:2
1997-09-16	3:2
1995-09-05	2:1
1995-03-02	3:2
1993-06-02	3:2
1991-12-03	3:2

Dividends

Ex-date	Amount
2026-08-14	0.3200 USD
2026-05-08	0.3200 USD
2026-02-13	0.3200 USD
2025-11-14	0.2700 USD
2025-08-08	0.2700 USD
2025-05-09	0.2700 USD
2025-02-14	0.2700 USD
2024-11-08	0.2500 USD
2024-08-09	0.2500 USD
2024-05-09	0.2500 USD
2024-02-08	0.2500 USD
2023-11-09	0.2500 USD
2023-08-10	0.2500 USD
2023-05-11	0.2500 USD
2023-02-09	0.2500 USD
2022-11-09	0.2200 USD
2022-08-11	0.2200 USD
2022-05-12	0.2000 USD
2022-02-10	0.2000 USD
2021-11-10	0.1800 USD
2021-08-12	0.1800 USD
2021-05-13	0.1800 USD
2021-02-11	0.1800 USD
2020-11-12	0.1800 USD
2020-08-06	0.1800 USD
2020-05-07	0.1800 USD
2020-02-13	0.1800 USD
2019-11-07	0.1700 USD
2019-08-08	0.1700 USD
2019-05-14	0.1700 USD
2019-02-13	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.