Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	52.070	52.510	51.960	52.280	46.449	4,890,000
2017-12-20	52.360	52.520	51.580	51.810	46.031	7,401,500
2017-12-19	52.030	52.300	51.600	51.810	46.031	5,574,000
2017-12-18	52.000	52.200	51.510	51.740	45.969	6,092,500
2017-12-15	50.620	51.670	50.260	51.280	45.561	10,621,900
2017-12-14	50.540	50.780	50.100	50.200	44.601	6,911,600
2017-12-13	51.450	51.450	50.310	50.330	44.717	8,193,400
2017-12-12	51.830	51.980	50.890	51.560	45.809	7,251,100
2017-12-11	51.420	51.450	50.510	50.720	45.063	7,238,400
2017-12-08	51.380	51.410	50.600	51.390	45.658	6,266,000
2017-12-07	51.210	51.410	50.220	51.080	45.383	5,449,800
2017-12-06	50.560	51.030	50.300	50.540	44.903	6,505,400
2017-12-05	50.680	51.780	50.640	50.780	45.116	7,799,200
2017-12-04	50.410	51.890	49.820	51.550	45.800	13,058,500
2017-12-01	48.820	49.550	48.000	49.500	43.979	10,350,500
2017-11-30	48.740	49.540	48.390	48.790	43.348	11,493,400
2017-11-29	47.630	48.580	47.540	48.420	43.020	12,386,800
2017-11-28	45.850	47.270	45.660	47.140	41.882	6,663,500
2017-11-27	45.800	46.160	45.740	45.770	40.665	3,967,400
2017-11-24	46.030	46.070	45.730	45.780	40.674	1,269,000
2017-11-22	46.110	46.250	45.760	45.800	40.692	4,212,700
2017-11-21	45.360	46.330	45.250	46.080	40.941	7,767,100
2017-11-20	44.820	45.370	44.640	45.120	40.088	4,430,000
2017-11-17	44.330	44.860	44.180	44.680	39.697	4,272,500
2017-11-16	44.830	45.280	44.600	44.640	39.661	3,842,400
2017-11-15	44.220	45.100	44.000	44.540	39.572	6,834,900
2017-11-14	44.420	44.720	44.170	44.590	39.617	3,747,500
2017-11-13	44.000	44.850	43.930	44.600	39.626	4,225,800
2017-11-10	44.120	44.500	43.920	44.270	39.332	4,512,000
2017-11-09	43.950	44.200	43.330	44.000	39.093	4,613,600
2017-11-08	44.120	44.380	43.870	44.280	39.270	3,927,900
2017-11-07	44.710	44.860	43.860	44.150	39.155	4,318,100
2017-11-06	44.690	44.910	44.430	44.650	39.598	2,813,200
2017-11-03	44.790	44.890	44.480	44.820	39.749	3,627,500
2017-11-02	44.080	45.360	43.830	45.060	39.962	4,980,600
2017-11-01	45.090	45.320	44.200	44.240	39.235	6,465,700
2017-10-31	44.780	45.570	44.770	44.840	39.767	6,398,200
2017-10-30	44.510	44.890	44.470	44.850	39.776	3,256,400
2017-10-27	45.250	45.310	44.580	44.910	39.829	5,233,000
2017-10-26	44.740	45.640	44.550	45.350	40.219	5,767,200
2017-10-25	45.380	45.480	44.220	44.650	39.598	5,986,000
2017-10-24	44.900	45.320	44.620	45.190	40.077	8,614,600
2017-10-23	44.720	44.900	44.250	44.470	39.439	6,502,700
2017-10-20	43.890	44.870	43.580	44.680	39.625	9,190,600
2017-10-19	43.020	43.350	42.200	43.270	38.374	4,395,300
2017-10-18	43.620	43.690	43.310	43.480	38.561	4,309,600
2017-10-17	44.780	44.890	43.340	43.390	38.481	7,189,400
2017-10-16	44.160	44.750	43.910	44.470	39.439	6,709,500
2017-10-13	44.800	45.040	44.330	44.730	39.669	6,821,700
2017-10-12	45.500	45.500	44.930	45.030	39.935	5,896,100
2017-10-11	45.020	45.450	44.760	45.310	40.184	5,040,000
2017-10-10	45.410	45.620	44.860	45.090	39.989	7,953,000
2017-10-09	45.350	45.480	45.110	45.410	40.272	5,006,200
2017-10-06	45.620	46.210	44.500	45.340	40.210	14,787,100
2017-10-05	44.330	45.290	44.250	45.180	40.068	7,001,400
2017-10-04	44.420	44.610	44.140	44.280	39.270	4,260,500
2017-10-03	44.100	44.510	44.010	44.460	39.430	5,231,500
2017-10-02	43.820	44.060	43.560	44.040	39.057	4,642,500
2017-09-29	43.530	43.960	43.390	43.740	38.791	5,346,800
2017-09-28	44.140	44.310	43.560	43.630	38.694	6,789,500

← NewerPage 38 of 79 · 4,733 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.