Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	55.700	56.280	55.490	55.970	49.823	5,486,700
2018-03-19	55.660	55.960	54.630	55.670	49.556	6,769,900
2018-03-16	55.790	56.510	55.570	55.710	49.592	8,231,300
2018-03-15	56.320	56.320	55.190	55.590	49.485	5,309,700
2018-03-14	56.350	57.040	55.580	55.940	49.797	9,871,100
2018-03-13	57.920	58.110	56.560	56.680	50.455	7,050,000
2018-03-12	57.860	58.040	57.540	57.760	51.417	6,020,000
2018-03-09	56.410	57.730	56.400	57.700	51.363	7,152,200
2018-03-08	55.670	55.970	54.890	55.910	49.770	8,160,800
2018-03-07	53.940	55.470	53.150	55.430	49.343	7,656,100
2018-03-06	53.700	54.740	53.350	54.730	48.719	7,464,500
2018-03-05	51.960	53.840	51.800	53.610	47.722	5,762,400
2018-03-02	51.560	52.760	50.470	52.630	46.850	8,586,600
2018-03-01	52.900	53.490	51.490	52.050	46.334	7,096,100
2018-02-28	54.000	54.510	53.000	53.020	47.197	5,915,600
2018-02-27	53.740	55.390	53.740	53.800	47.892	8,601,900
2018-02-26	53.000	53.730	52.520	53.730	47.829	5,767,300
2018-02-23	52.200	52.760	52.030	52.740	46.948	5,252,800
2018-02-22	52.690	53.090	51.850	52.030	46.316	6,315,600
2018-02-21	52.280	53.130	52.210	52.300	46.556	5,896,600
2018-02-20	51.950	52.720	51.950	52.340	46.592	4,671,500
2018-02-16	52.040	52.590	51.720	52.170	46.441	5,886,200
2018-02-15	52.920	53.130	51.660	52.330	46.583	4,921,400
2018-02-14	50.950	52.610	50.900	52.400	46.645	5,995,500
2018-02-13	50.630	51.220	50.290	51.150	45.533	6,467,100
2018-02-12	50.720	51.500	50.430	50.940	45.346	7,561,300
2018-02-09	50.210	50.520	48.040	50.120	44.616	12,923,600
2018-02-08	51.990	52.170	48.900	48.900	43.530	11,895,200
2018-02-07	51.790	53.020	51.640	52.030	46.227	10,182,200
2018-02-06	50.000	53.160	49.150	52.860	46.964	14,434,800
2018-02-05	52.540	54.100	50.950	51.290	45.569	11,267,100
2018-02-02	54.750	55.050	53.140	53.340	47.391	9,097,600
2018-02-01	53.280	54.920	53.140	54.910	48.786	6,938,100
2018-01-31	53.440	53.810	53.070	53.340	47.391	7,737,200
2018-01-30	53.760	54.380	53.200	53.200	47.266	8,368,000
2018-01-29	54.360	54.750	53.870	54.050	48.022	8,052,400
2018-01-26	54.370	54.430	53.740	54.270	48.217	8,782,000
2018-01-25	55.610	55.660	53.990	54.180	48.137	7,453,700
2018-01-24	55.750	55.870	54.960	55.390	49.212	6,351,400
2018-01-23	55.160	55.860	55.030	55.320	49.150	7,011,500
2018-01-22	55.400	55.610	54.730	55.440	49.257	7,245,600
2018-01-19	55.440	55.600	55.150	55.480	49.292	7,439,500
2018-01-18	55.780	56.220	55.140	55.330	49.159	5,837,300
2018-01-17	55.610	56.250	54.520	56.090	49.834	8,312,200
2018-01-16	55.730	56.130	54.970	55.530	49.337	9,365,300
2018-01-12	54.660	55.520	54.660	55.390	49.212	7,517,000
2018-01-11	53.750	54.230	53.240	54.170	48.128	5,379,300
2018-01-10	53.480	54.480	53.350	53.560	47.586	9,043,300
2018-01-09	52.410	53.590	52.320	53.340	47.391	6,660,600
2018-01-08	51.900	52.330	51.840	52.240	46.413	4,803,600
2018-01-05	51.990	52.050	51.470	52.010	46.209	5,696,200
2018-01-04	51.930	52.480	51.640	51.810	46.031	5,310,400
2018-01-03	51.200	51.770	51.040	51.520	45.774	5,522,700
2018-01-02	51.550	51.610	50.960	51.440	45.703	7,220,800
2017-12-29	52.200	52.400	51.360	51.370	45.641	3,895,300
2017-12-28	51.960	52.060	51.630	52.040	46.236	2,058,900
2017-12-27	52.030	52.100	51.670	51.850	46.067	4,395,800
2017-12-26	52.000	52.170	51.560	51.870	46.085	2,330,600
2017-12-22	52.400	52.510	51.840	52.080	46.271	4,729,000
2017-12-21	52.070	52.510	51.960	52.280	46.449	4,890,000

← NewerPage 37 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.