Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	43.520	44.350	43.500	44.040	39.057	10,213,600
2017-09-26	42.680	42.950	42.420	42.830	37.984	6,479,400
2017-09-25	42.360	42.640	42.260	42.500	37.692	8,484,900
2017-09-22	41.800	42.630	41.660	42.540	37.727	7,360,500
2017-09-21	41.580	42.270	41.360	42.080	37.319	6,502,700
2017-09-20	41.120	41.920	40.920	41.610	36.902	6,982,600
2017-09-19	40.790	41.160	40.600	41.040	36.397	6,048,900
2017-09-18	40.330	41.000	40.300	40.650	36.051	6,517,600
2017-09-15	38.470	40.210	38.200	40.210	35.661	14,222,800
2017-09-14	39.690	40.270	39.590	39.990	35.466	5,916,100
2017-09-13	39.690	39.860	39.290	39.800	35.297	6,845,800
2017-09-12	39.670	40.190	39.560	39.840	35.333	7,939,800
2017-09-11	39.250	39.550	39.140	39.310	34.863	6,957,900
2017-09-08	38.220	39.160	38.150	38.680	34.304	6,466,400
2017-09-07	38.970	38.980	38.060	38.110	33.798	7,096,600
2017-09-06	38.880	39.100	38.570	38.930	34.526	5,883,400
2017-09-05	39.750	39.900	38.680	38.770	34.384	8,340,500
2017-09-01	40.000	40.240	39.790	40.160	35.616	4,704,600
2017-08-31	39.830	40.080	39.650	39.900	35.386	7,435,800
2017-08-30	39.310	39.650	39.140	39.570	35.093	4,627,400
2017-08-29	38.990	39.510	38.730	39.180	34.747	8,217,500
2017-08-28	39.840	39.850	39.380	39.540	35.066	3,292,000
2017-08-25	39.790	40.020	39.640	39.760	35.262	3,112,000
2017-08-24	40.000	40.000	39.620	39.640	35.155	3,604,500
2017-08-23	39.420	39.920	39.190	39.760	35.262	4,392,300
2017-08-22	39.540	39.930	39.390	39.770	35.270	4,925,100
2017-08-21	39.420	39.440	39.010	39.270	34.827	5,226,000
2017-08-18	39.510	39.910	39.260	39.510	35.040	6,571,900
2017-08-17	40.610	40.680	39.650	39.670	35.182	6,347,100
2017-08-16	41.100	41.230	40.600	40.740	36.131	4,515,500
2017-08-15	41.550	41.590	40.530	40.930	36.299	5,668,500
2017-08-14	41.220	41.480	40.960	41.120	36.468	4,166,000
2017-08-11	40.700	40.880	40.490	40.650	36.051	4,896,700
2017-08-10	41.590	41.600	40.600	40.610	36.015	6,709,000
2017-08-09	42.120	42.380	41.690	42.020	37.266	5,967,200
2017-08-08	42.730	43.250	42.560	42.720	37.816	5,346,700
2017-08-07	43.180	43.210	42.790	42.880	37.957	2,673,200
2017-08-04	43.350	43.780	43.060	43.110	38.161	4,507,600
2017-08-03	42.830	43.020	42.590	42.880	37.957	5,884,000
2017-08-02	43.060	43.200	42.750	43.020	38.081	9,488,700
2017-08-01	43.180	43.380	42.970	43.130	38.179	6,621,600
2017-07-31	42.690	42.990	42.480	42.900	37.975	6,081,300
2017-07-28	42.580	42.740	42.280	42.550	37.665	5,195,200
2017-07-27	42.900	43.090	42.180	42.540	37.656	8,536,000
2017-07-26	43.040	43.060	42.680	42.780	37.869	8,569,200
2017-07-25	42.540	43.050	42.470	42.950	38.019	7,337,800
2017-07-24	41.900	42.170	41.750	41.960	37.143	6,520,100
2017-07-21	42.000	42.430	41.710	42.150	37.311	7,452,400
2017-07-20	42.070	42.240	41.920	42.140	37.302	7,073,100
2017-07-19	43.060	43.150	41.990	42.170	37.329	8,002,900
2017-07-18	42.490	43.060	42.260	42.860	37.940	7,167,800
2017-07-17	43.010	43.040	42.650	42.930	38.002	6,778,800
2017-07-14	42.600	43.260	42.470	43.040	38.099	6,035,300
2017-07-13	43.110	43.430	42.980	43.180	38.223	4,526,300
2017-07-12	43.000	43.220	42.740	43.050	38.108	6,126,600
2017-07-11	43.280	43.340	42.770	43.100	38.152	6,077,200
2017-07-10	43.210	43.770	43.120	43.630	38.621	3,780,200
2017-07-07	43.670	43.690	43.190	43.320	38.347	4,718,000
2017-07-06	43.610	43.950	43.370	43.480	38.489	7,903,100
2017-07-05	43.650	44.100	43.530	43.680	38.666	7,350,600

← NewerPage 39 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.