Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	31.550	31.550	30.900	31.430	27.651	8,958,800
2016-10-12	31.930	32.060	31.710	31.730	27.915	4,321,400
2016-10-11	32.400	32.610	31.650	31.900	28.065	7,041,900
2016-10-10	32.670	32.860	32.400	32.450	28.548	4,260,100
2016-10-07	32.430	32.630	32.180	32.400	28.504	7,524,500
2016-10-06	32.600	32.650	32.110	32.430	28.531	7,737,600
2016-10-05	32.000	32.890	31.980	32.610	28.689	9,919,100
2016-10-04	31.610	32.150	31.550	31.850	28.021	9,514,100
2016-10-03	31.560	31.820	31.350	31.480	27.695	5,643,500
2016-09-30	31.030	31.760	30.850	31.570	27.774	8,757,000
2016-09-29	31.050	31.420	30.550	30.690	27.000	7,154,300
2016-09-28	31.000	31.090	30.620	31.060	27.326	4,705,200
2016-09-27	30.280	30.750	29.860	30.730	27.035	6,376,700
2016-09-26	30.430	30.750	30.340	30.460	26.798	7,806,500
2016-09-23	31.150	31.250	30.620	30.670	26.982	5,727,500
2016-09-22	31.400	31.630	31.200	31.240	27.484	6,949,800
2016-09-21	30.980	31.290	30.690	31.130	27.387	9,268,000
2016-09-20	31.140	31.170	30.710	30.750	27.053	4,335,100
2016-09-19	30.720	31.350	30.600	30.890	27.176	6,921,700
2016-09-16	30.680	30.710	30.410	30.530	26.859	7,553,400
2016-09-15	30.270	31.030	30.170	30.930	27.211	9,050,200
2016-09-14	30.400	30.530	30.060	30.210	26.578	7,300,900
2016-09-13	30.460	30.690	30.150	30.440	26.780	8,564,500
2016-09-12	30.400	30.990	30.090	30.870	27.158	12,056,500
2016-09-09	30.920	31.320	30.640	30.650	26.965	6,911,100
2016-09-08	30.820	31.130	30.750	30.920	27.202	6,000,500
2016-09-07	30.520	30.860	30.460	30.770	27.070	6,639,600
2016-09-06	31.320	31.470	30.410	30.730	27.035	8,764,800
2016-09-02	31.120	31.370	30.690	31.270	27.510	6,039,300
2016-09-01	31.640	31.850	30.630	30.980	27.255	8,278,300
2016-08-31	31.650	31.870	31.160	31.460	27.677	9,889,300
2016-08-30	31.160	31.640	31.160	31.610	27.809	7,895,800
2016-08-29	31.020	31.410	30.990	31.050	27.317	7,450,500
2016-08-26	30.600	31.040	30.470	30.950	27.229	10,696,900
2016-08-25	30.220	30.490	30.150	30.490	26.824	5,667,500
2016-08-24	30.450	30.500	30.220	30.230	26.595	6,628,200
2016-08-23	30.420	30.530	30.270	30.420	26.763	5,820,900
2016-08-22	30.290	30.380	30.090	30.180	26.551	4,291,500
2016-08-19	30.150	30.600	30.050	30.450	26.789	6,290,100
2016-08-18	30.080	30.350	29.970	30.190	26.560	3,517,700
2016-08-17	30.080	30.260	29.990	30.110	26.490	6,933,600
2016-08-16	30.120	30.420	29.980	30.140	26.516	5,060,600
2016-08-15	29.860	30.270	29.830	30.210	26.578	5,774,900
2016-08-12	29.530	29.750	29.230	29.700	26.129	6,475,400
2016-08-11	29.710	30.000	29.580	29.920	26.323	5,727,900
2016-08-10	30.000	30.080	29.500	29.560	26.006	10,265,200
2016-08-09	30.070	30.250	29.910	30.090	26.411	6,036,200
2016-08-08	30.000	30.200	29.900	30.060	26.384	9,275,900
2016-08-05	29.000	29.940	29.000	29.930	26.270	13,442,700
2016-08-04	28.320	28.510	28.090	28.490	25.006	4,772,800
2016-08-03	27.870	28.560	27.870	28.390	24.918	9,956,000
2016-08-02	28.310	28.680	27.710	27.930	24.515	9,156,800
2016-08-01	28.550	28.660	28.260	28.340	24.875	8,122,600
2016-07-29	28.500	28.640	28.100	28.420	24.945	6,984,600
2016-07-28	28.600	28.800	28.370	28.710	25.199	4,669,900
2016-07-27	28.700	29.030	28.510	28.710	25.199	10,091,400
2016-07-26	28.090	28.690	28.030	28.650	25.147	9,072,400
2016-07-25	28.180	28.410	28.020	28.260	24.804	7,094,800
2016-07-22	28.000	28.200	27.860	28.180	24.734	6,419,500
2016-07-21	27.980	27.990	27.740	27.860	24.453	11,216,100

← NewerPage 43 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.