Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	41.190	41.490	40.990	41.190	36.316	5,197,900
2017-01-09	41.000	41.250	40.640	41.120	36.254	4,413,500
2017-01-06	41.300	41.520	40.660	41.230	36.351	5,639,700
2017-01-05	40.970	41.480	40.500	40.970	36.122	6,336,200
2017-01-04	40.400	41.340	40.340	41.220	36.342	8,892,900
2017-01-03	40.050	40.650	39.720	40.200	35.443	6,950,900
2016-12-30	39.710	39.800	39.300	39.470	34.800	4,682,200
2016-12-29	39.850	39.990	39.410	39.580	34.897	4,935,200
2016-12-28	40.500	40.580	39.850	39.890	35.170	3,947,500
2016-12-27	40.360	40.580	40.270	40.470	35.681	5,426,700
2016-12-23	39.610	40.420	39.450	40.320	35.549	6,375,000
2016-12-22	39.930	40.020	39.650	39.770	35.064	5,475,300
2016-12-21	40.130	40.190	39.710	39.980	35.249	7,292,700
2016-12-20	39.240	40.160	39.220	40.150	35.399	12,846,400
2016-12-19	39.010	39.060	38.490	38.750	34.165	10,293,400
2016-12-16	39.590	39.700	38.690	38.840	34.244	13,466,400
2016-12-15	39.180	39.960	39.180	39.420	34.755	14,957,300
2016-12-14	38.600	39.750	38.500	39.000	34.385	11,653,100
2016-12-13	39.210	39.280	38.610	38.950	34.341	7,107,300
2016-12-12	39.100	39.410	38.760	39.030	34.412	8,289,000
2016-12-09	39.470	39.500	38.960	39.320	34.667	8,682,500
2016-12-08	39.650	39.890	39.230	39.420	34.755	17,535,800
2016-12-07	39.270	39.390	38.870	39.370	34.711	9,692,900
2016-12-06	39.200	39.300	38.700	39.270	34.623	7,894,600
2016-12-05	39.140	39.660	38.900	39.000	34.385	11,255,700
2016-12-02	39.300	39.410	38.460	38.760	34.174	12,058,300
2016-12-01	39.110	39.690	38.800	39.610	34.923	15,162,700
2016-11-30	39.070	39.350	38.560	38.660	34.085	12,973,900
2016-11-29	38.400	38.650	38.150	38.460	33.909	6,958,600
2016-11-28	38.520	38.790	38.320	38.350	33.812	7,060,000
2016-11-25	39.000	39.000	38.630	38.990	34.376	3,418,500
2016-11-23	38.440	39.220	38.110	39.110	34.482	11,088,500
2016-11-22	38.300	38.420	37.740	38.240	33.715	11,478,000
2016-11-21	37.710	38.150	37.640	38.100	33.592	11,882,200
2016-11-18	37.160	37.800	37.000	37.480	33.045	10,446,700
2016-11-17	36.660	37.330	36.350	37.040	32.657	9,376,500
2016-11-16	36.670	37.340	36.450	36.700	32.357	10,700,100
2016-11-15	36.330	37.230	36.040	37.200	32.798	16,471,700
2016-11-14	36.430	37.710	36.290	36.760	32.410	22,462,000
2016-11-11	34.970	36.120	34.850	36.080	31.811	11,738,700
2016-11-10	34.260	35.630	34.230	35.260	31.088	23,741,600
2016-11-09	32.550	33.900	32.420	33.710	29.721	23,315,600
2016-11-08	32.110	32.520	31.910	32.410	28.513	6,872,900
2016-11-07	31.760	32.310	31.760	32.310	28.425	7,413,400
2016-11-04	31.180	31.420	30.660	30.900	27.185	6,657,900
2016-11-03	31.160	31.440	31.010	31.150	27.405	4,740,700
2016-11-02	31.450	31.450	30.870	31.060	27.326	8,889,200
2016-11-01	31.900	32.140	31.300	31.650	27.845	6,145,500
2016-10-31	32.040	32.180	31.680	31.700	27.889	5,283,700
2016-10-28	32.200	32.440	31.540	31.890	28.056	6,961,800
2016-10-27	32.330	32.450	32.030	32.160	28.293	6,650,600
2016-10-26	31.470	32.210	31.400	32.150	28.285	7,960,400
2016-10-25	32.110	32.220	31.680	31.710	27.897	5,801,900
2016-10-24	32.490	32.540	32.120	32.190	28.320	6,305,300
2016-10-21	31.790	32.400	31.720	32.270	28.390	8,214,700
2016-10-20	32.460	32.570	32.090	32.170	28.302	6,499,500
2016-10-19	32.320	32.820	32.200	32.540	28.628	9,095,100
2016-10-18	32.380	32.450	31.980	32.210	28.337	10,294,800
2016-10-17	31.990	32.100	31.140	31.690	27.880	13,842,600
2016-10-14	31.940	32.210	31.650	31.970	28.126	7,684,000

← NewerPage 42 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.