Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	39.470	40.290	39.210	40.060	35.391	6,634,600
2017-04-05	40.500	40.780	39.430	39.480	34.879	8,835,400
2017-04-04	40.450	40.640	40.020	40.230	35.541	6,447,500
2017-04-03	40.810	40.960	39.830	40.570	35.842	8,765,600
2017-03-31	40.950	41.240	40.790	40.810	36.054	5,280,800
2017-03-30	40.420	41.340	40.380	41.140	36.345	5,817,200
2017-03-29	40.330	40.580	40.070	40.450	35.736	5,261,300
2017-03-28	39.390	40.870	39.260	40.490	35.771	8,934,400
2017-03-27	38.340	39.460	37.620	39.420	34.826	13,739,500
2017-03-24	40.350	40.420	39.720	40.020	35.356	7,528,300
2017-03-23	40.030	40.690	39.980	40.170	35.488	7,387,800
2017-03-22	40.220	40.540	39.540	40.160	35.479	8,935,000
2017-03-21	42.560	42.600	40.320	40.440	35.727	10,427,900
2017-03-20	42.740	42.890	42.220	42.250	37.326	6,191,400
2017-03-17	43.620	43.650	42.810	42.860	37.865	8,913,900
2017-03-16	42.880	43.640	42.780	43.530	38.457	7,391,600
2017-03-15	42.920	43.300	42.390	42.720	37.741	8,169,800
2017-03-14	42.880	42.980	42.130	42.670	37.697	6,257,100
2017-03-13	42.630	43.210	42.510	42.980	37.971	5,034,400
2017-03-10	42.540	42.820	42.100	42.480	37.529	5,614,900
2017-03-09	42.070	42.390	41.960	42.250	37.326	5,263,400
2017-03-08	42.270	42.650	41.820	41.860	36.981	6,709,100
2017-03-07	42.070	42.210	41.600	41.660	36.805	6,561,100
2017-03-06	42.080	42.290	41.800	42.110	37.202	6,600,300
2017-03-03	42.170	42.750	42.090	42.450	37.503	7,621,100
2017-03-02	42.980	42.990	42.030	42.230	37.308	8,817,500
2017-03-01	41.500	43.360	41.400	42.990	37.980	15,066,500
2017-02-28	40.130	40.910	39.780	40.410	35.700	22,639,200
2017-02-27	41.090	41.900	41.090	41.730	36.866	5,547,200
2017-02-24	40.750	41.110	40.540	41.110	36.319	5,223,600
2017-02-23	41.610	41.610	40.840	41.240	36.434	4,493,800
2017-02-22	41.330	41.940	41.320	41.620	36.769	5,368,800
2017-02-21	41.820	42.130	41.670	41.780	36.911	4,933,300
2017-02-17	41.170	41.590	41.000	41.550	36.707	4,713,600
2017-02-16	42.080	42.150	41.240	41.550	36.707	4,987,200
2017-02-15	41.630	42.460	41.310	42.160	37.246	11,623,000
2017-02-14	40.690	41.490	40.450	41.260	36.451	7,895,900
2017-02-13	40.230	40.990	40.200	40.720	35.974	7,576,300
2017-02-10	40.300	40.370	39.910	39.940	35.285	6,789,900
2017-02-09	39.740	40.300	39.550	40.080	35.409	7,484,900
2017-02-08	39.420	39.640	39.190	39.440	34.843	8,493,200
2017-02-07	39.930	40.130	39.620	39.680	34.985	5,612,300
2017-02-06	39.750	40.080	39.510	39.740	35.038	7,212,700
2017-02-03	39.870	40.680	39.690	40.170	35.417	12,348,700
2017-02-02	39.870	40.550	39.030	39.170	34.535	20,291,300
2017-02-01	41.670	41.980	41.120	41.340	36.448	10,398,100
2017-01-31	41.620	41.820	41.090	41.240	36.360	8,055,300
2017-01-30	42.040	42.040	41.410	41.830	36.880	6,281,600
2017-01-27	42.500	42.540	42.110	42.310	37.303	4,052,100
2017-01-26	42.480	42.610	42.190	42.450	37.427	5,146,700
2017-01-25	42.280	42.450	41.930	42.290	37.286	7,747,700
2017-01-24	41.430	42.110	41.230	41.800	36.854	5,451,700
2017-01-23	41.110	41.320	40.750	41.190	36.316	4,866,200
2017-01-20	41.520	41.740	40.940	41.310	36.422	7,369,300
2017-01-19	41.380	41.600	40.950	41.440	36.536	10,399,200
2017-01-18	40.070	41.260	39.140	41.100	36.237	13,651,700
2017-01-17	41.070	41.330	40.260	40.330	35.558	11,114,900
2017-01-13	41.550	41.850	41.300	41.410	36.510	7,671,800
2017-01-12	41.060	41.330	40.420	41.260	36.378	6,945,900
2017-01-11	41.140	41.420	40.820	41.320	36.431	4,778,300

← NewerPage 41 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.