Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	43.210	43.640	43.090	43.480	38.489	5,259,400
2017-06-30	43.380	43.520	42.820	42.960	38.028	7,231,200
2017-06-29	43.880	44.100	42.680	43.010	38.072	8,844,000
2017-06-28	43.030	43.250	42.770	42.850	37.931	8,843,000
2017-06-27	42.280	43.290	42.080	42.620	37.727	8,518,800
2017-06-26	41.750	42.100	41.350	41.850	37.046	5,263,200
2017-06-23	41.930	41.930	41.360	41.620	36.842	8,464,300
2017-06-22	41.620	41.840	41.430	41.630	36.851	5,804,200
2017-06-21	42.200	42.200	41.600	41.750	36.957	6,362,200
2017-06-20	42.330	42.420	42.000	42.140	37.302	6,913,700
2017-06-19	42.220	42.610	42.140	42.460	37.586	4,860,200
2017-06-16	42.240	42.350	41.840	41.920	37.108	8,880,600
2017-06-15	41.990	42.600	41.750	42.120	37.285	6,692,000
2017-06-14	41.500	42.330	41.110	42.300	37.444	9,060,200
2017-06-13	41.990	42.350	41.880	42.050	37.223	6,808,000
2017-06-12	41.370	41.920	41.310	41.880	37.072	8,076,900
2017-06-09	40.180	41.330	39.960	41.290	36.550	11,592,600
2017-06-08	38.870	40.010	38.780	39.760	35.196	8,588,700
2017-06-07	38.750	39.270	38.640	38.870	34.408	5,800,900
2017-06-06	38.700	38.890	38.330	38.720	34.275	7,387,500
2017-06-05	39.000	39.400	38.970	39.100	34.611	5,954,900
2017-06-02	39.190	39.390	38.690	38.950	34.479	8,772,600
2017-06-01	39.090	39.710	38.650	39.700	35.142	8,087,500
2017-05-31	38.650	38.900	37.630	38.750	34.302	12,278,000
2017-05-30	39.300	39.340	38.620	38.660	34.222	7,104,200
2017-05-26	39.300	39.630	39.120	39.520	34.983	4,326,000
2017-05-25	39.270	39.510	39.070	39.410	34.886	4,565,800
2017-05-24	39.030	39.220	38.810	39.010	34.532	5,463,000
2017-05-23	38.500	39.130	38.180	38.870	34.408	4,586,300
2017-05-22	38.700	38.700	38.130	38.520	34.098	5,754,800
2017-05-19	38.460	38.710	38.210	38.260	33.868	8,656,100
2017-05-18	38.490	38.640	37.860	38.330	33.930	8,607,700
2017-05-17	40.670	40.670	37.730	38.120	33.744	13,063,900
2017-05-16	40.690	40.740	40.180	40.670	36.001	5,698,300
2017-05-15	39.720	40.570	39.720	40.540	35.886	6,196,600
2017-05-12	39.780	39.890	39.250	39.610	35.063	5,451,800
2017-05-11	39.890	40.140	39.590	40.020	35.426	7,988,900
2017-05-10	40.240	40.330	39.880	40.150	35.541	6,334,000
2017-05-09	40.440	40.810	40.350	40.500	35.780	5,813,700
2017-05-08	40.160	40.420	39.910	40.410	35.700	5,508,100
2017-05-05	40.250	40.300	39.820	40.130	35.453	5,266,200
2017-05-04	40.640	40.820	39.870	40.160	35.479	5,618,500
2017-05-03	39.820	40.470	39.680	40.400	35.691	8,754,800
2017-05-02	39.790	40.050	39.620	40.030	35.365	7,735,200
2017-05-01	39.100	39.870	39.090	39.730	35.100	9,400,600
2017-04-28	39.230	39.230	38.780	38.850	34.322	7,001,600
2017-04-27	40.060	40.120	39.220	39.250	34.675	7,836,900
2017-04-26	39.510	40.580	39.480	40.060	35.391	12,762,100
2017-04-25	39.640	39.910	39.430	39.620	35.002	8,126,600
2017-04-24	39.460	39.660	39.060	39.190	34.622	10,924,500
2017-04-21	38.680	38.740	38.010	38.330	33.863	7,074,500
2017-04-20	38.650	38.940	38.380	38.680	34.172	8,466,400
2017-04-19	38.330	38.760	38.050	38.280	33.819	10,364,600
2017-04-18	38.100	38.550	37.160	37.910	33.492	15,029,100
2017-04-17	37.640	38.220	37.470	38.140	33.695	7,836,300
2017-04-13	38.190	38.560	37.510	37.530	33.156	10,215,700
2017-04-12	38.900	38.900	38.140	38.400	33.925	10,462,400
2017-04-11	39.040	39.100	38.180	38.930	34.393	9,730,000
2017-04-10	39.820	40.130	39.120	39.300	34.720	6,916,400
2017-04-07	39.660	40.240	39.380	39.900	35.250	9,337,400

← NewerPage 40 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.