Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	50.500	50.900	50.380	50.620	45.254	5,688,300
2018-09-07	49.730	50.380	49.260	50.160	44.843	7,999,800
2018-09-06	50.500	50.770	49.150	49.510	44.262	7,570,700
2018-09-05	51.130	51.420	50.470	50.520	45.165	3,995,100
2018-09-04	50.780	51.580	50.610	51.320	45.880	3,872,900
2018-08-31	50.380	50.890	50.210	50.790	45.406	5,005,200
2018-08-30	51.150	51.290	50.510	50.560	45.200	4,274,300
2018-08-29	51.350	51.720	51.140	51.330	45.889	5,642,800
2018-08-28	51.580	51.800	51.180	51.240	45.808	4,616,900
2018-08-27	50.830	51.790	50.830	51.370	45.925	5,548,900
2018-08-24	50.470	50.910	50.410	50.550	45.192	3,753,300
2018-08-23	50.950	50.990	49.910	50.170	44.852	4,859,600
2018-08-22	49.970	51.500	49.900	50.930	45.531	4,539,500
2018-08-21	49.790	50.770	49.320	50.170	44.852	16,320,400
2018-08-20	51.000	51.530	50.940	51.420	45.969	2,728,700
2018-08-17	51.000	51.010	50.320	50.900	45.504	3,627,100
2018-08-16	50.450	51.420	50.330	51.130	45.710	3,501,200
2018-08-15	50.000	50.560	49.820	50.240	44.914	4,024,500
2018-08-14	50.250	50.700	50.220	50.530	45.174	3,485,100
2018-08-13	50.680	50.970	50.070	50.110	44.798	4,798,100
2018-08-10	50.180	50.710	49.790	50.610	45.245	4,341,700
2018-08-09	50.410	50.960	50.300	50.730	45.352	3,993,700
2018-08-08	50.790	50.790	50.420	50.500	45.031	4,679,600
2018-08-07	50.700	51.870	50.550	50.790	45.289	4,598,600
2018-08-06	50.250	50.470	49.910	50.400	44.941	5,060,200
2018-08-03	50.390	50.680	49.960	50.290	44.843	4,219,500
2018-08-02	50.200	50.490	49.740	50.130	44.701	7,535,800
2018-08-01	51.490	52.610	49.670	50.880	45.369	15,252,600
2018-07-31	51.700	51.740	50.870	51.060	45.530	5,523,300
2018-07-30	52.700	52.750	51.250	51.320	45.762	4,894,300
2018-07-27	52.750	53.010	52.140	52.550	46.859	3,362,100
2018-07-26	53.080	53.240	52.540	52.650	46.948	4,841,100
2018-07-25	52.830	53.110	52.460	52.940	47.206	5,445,100
2018-07-24	52.950	53.610	52.410	52.860	47.135	5,280,500
2018-07-23	52.150	52.730	52.000	52.610	46.912	3,954,500
2018-07-20	52.560	52.640	51.930	52.150	46.502	8,035,500
2018-07-19	53.910	54.070	52.720	52.880	47.153	6,194,400
2018-07-18	53.140	54.260	53.120	54.220	48.348	7,565,100
2018-07-17	52.530	53.780	52.490	52.880	47.153	8,638,700
2018-07-16	50.790	51.390	50.660	51.060	45.530	6,211,200
2018-07-13	50.720	50.780	49.900	50.620	45.138	4,966,000
2018-07-12	50.780	50.990	50.340	50.750	45.254	5,749,800
2018-07-11	50.710	51.020	50.240	50.470	45.004	6,404,600
2018-07-10	51.900	51.980	51.030	51.110	45.575	5,354,300
2018-07-09	50.900	52.020	50.840	51.900	46.279	6,146,200
2018-07-06	49.490	51.060	49.350	50.650	45.164	6,753,300
2018-07-05	50.570	50.570	49.420	49.480	44.121	8,985,400
2018-07-03	51.500	51.700	50.190	50.240	44.799	2,490,100
2018-07-02	50.560	51.330	50.320	51.300	45.744	6,474,800
2018-06-29	52.230	52.490	51.050	51.100	45.566	6,827,600
2018-06-28	51.900	52.050	51.110	51.710	46.110	7,194,100
2018-06-27	53.220	53.680	51.900	51.900	46.279	6,768,800
2018-06-26	53.440	53.690	53.010	53.070	47.322	5,021,400
2018-06-25	54.500	54.530	52.730	53.410	47.625	6,193,400
2018-06-22	55.790	55.840	54.850	54.900	48.954	6,752,000
2018-06-21	55.310	55.580	54.580	55.310	49.320	4,311,000
2018-06-20	55.470	56.150	55.390	55.540	49.525	3,743,900
2018-06-19	54.720	55.510	54.510	55.270	49.284	4,881,900
2018-06-18	55.450	55.700	55.020	55.480	49.471	5,051,700
2018-06-15	56.340	56.600	55.370	56.090	50.015	8,367,300

← NewerPage 35 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.