Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	57.590	57.830	56.010	56.610	50.479	6,049,700
2018-06-13	57.400	58.220	57.020	57.360	51.148	4,353,900
2018-06-12	57.700	57.760	56.980	57.310	51.103	3,495,400
2018-06-11	57.850	58.040	57.260	57.410	51.192	2,732,000
2018-06-08	57.290	57.770	56.960	57.730	51.478	2,843,600
2018-06-07	58.110	58.250	56.780	57.340	51.130	3,851,900
2018-06-06	56.630	57.950	56.630	57.950	51.674	4,799,300
2018-06-05	56.520	56.950	56.130	56.300	50.202	4,364,900
2018-06-04	57.090	57.260	56.660	56.860	50.702	4,588,500
2018-06-01	56.530	57.020	56.340	56.730	50.586	6,694,500
2018-05-31	55.850	56.260	55.430	55.620	49.596	9,514,300
2018-05-30	56.150	56.390	55.390	56.010	49.944	7,637,900
2018-05-29	56.490	56.760	54.810	55.140	49.168	8,237,100
2018-05-25	57.850	58.010	56.800	57.300	51.094	6,375,100
2018-05-24	58.580	58.650	57.400	58.140	51.843	7,279,500
2018-05-23	59.140	59.350	58.260	58.930	52.548	5,026,400
2018-05-22	59.670	60.040	59.480	59.590	53.136	6,790,400
2018-05-21	59.540	60.220	59.340	59.440	53.002	6,876,400
2018-05-18	59.290	59.480	58.880	59.140	52.735	3,312,000
2018-05-17	59.000	59.780	58.720	59.320	52.895	6,028,400
2018-05-16	58.780	59.270	58.670	58.880	52.503	7,406,800
2018-05-15	58.740	59.150	58.450	58.820	52.450	6,439,300
2018-05-14	59.590	59.750	58.430	58.930	52.548	6,120,300
2018-05-11	59.210	59.940	58.900	59.460	53.020	6,452,500
2018-05-10	58.470	59.230	58.080	59.000	52.610	6,015,300
2018-05-09	57.740	58.820	57.460	58.730	52.280	6,119,200
2018-05-08	56.890	57.610	56.790	57.300	51.007	7,039,300
2018-05-07	56.350	57.200	56.110	56.970	50.713	6,278,200
2018-05-04	54.620	56.460	54.280	56.090	49.930	5,001,500
2018-05-03	55.140	55.270	54.060	55.000	48.960	5,869,900
2018-05-02	55.340	56.220	54.950	55.650	49.538	5,327,800
2018-05-01	55.520	55.610	54.930	55.610	49.503	5,150,100
2018-04-30	56.200	56.420	55.670	55.680	49.565	5,483,800
2018-04-27	55.500	56.100	55.370	55.990	49.841	5,342,100
2018-04-26	54.810	55.780	54.260	55.650	49.538	7,232,900
2018-04-25	54.110	54.900	53.370	54.600	48.604	7,878,900
2018-04-24	55.770	56.270	53.990	54.490	48.506	9,931,700
2018-04-23	55.240	55.830	54.830	55.370	49.289	9,128,300
2018-04-20	53.640	55.600	53.400	54.990	48.951	10,153,500
2018-04-19	52.120	53.690	52.120	53.680	47.785	8,837,600
2018-04-18	53.710	53.780	52.110	52.180	46.449	7,913,900
2018-04-17	53.530	53.940	53.060	53.610	47.722	7,139,200
2018-04-16	52.010	53.190	51.800	53.080	47.251	8,967,800
2018-04-13	52.540	52.600	50.630	51.040	45.435	6,443,700
2018-04-12	51.370	52.160	51.120	51.730	46.049	4,451,700
2018-04-11	50.810	51.390	50.570	50.920	45.328	5,428,200
2018-04-10	51.060	51.570	50.580	51.510	45.853	6,797,100
2018-04-09	50.450	51.490	50.060	50.210	44.696	5,578,500
2018-04-06	51.480	51.660	49.780	50.110	44.607	8,171,400
2018-04-05	52.260	52.740	51.670	52.350	46.601	6,266,300
2018-04-04	50.060	51.920	49.930	51.750	46.067	7,313,300
2018-04-03	50.880	51.320	50.320	51.150	45.533	7,848,400
2018-04-02	52.000	52.140	49.740	50.410	44.874	8,356,400
2018-03-29	51.140	52.390	50.620	52.220	46.485	8,226,100
2018-03-28	51.660	51.820	50.020	50.900	45.310	7,477,200
2018-03-27	53.100	53.490	51.020	51.530	45.871	7,747,100
2018-03-26	52.340	53.110	51.570	52.960	47.144	6,043,900
2018-03-23	53.500	53.620	51.180	51.320	45.684	7,260,900
2018-03-22	55.090	55.280	53.160	53.400	47.535	7,755,200
2018-03-21	55.960	56.690	55.610	55.840	49.707	5,274,600

← NewerPage 36 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.