Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	27.670	27.940	27.190	27.920	24.506	9,585,400
2016-07-19	27.100	27.530	26.860	27.480	24.120	8,148,000
2016-07-18	27.600	27.610	26.810	27.100	23.786	9,533,700
2016-07-15	27.220	27.350	26.820	27.030	23.725	8,349,400
2016-07-14	27.120	27.330	26.780	26.920	23.628	7,718,200
2016-07-13	26.650	26.800	26.170	26.430	23.198	6,926,600
2016-07-12	26.350	26.910	26.350	26.760	23.488	12,062,800
2016-07-11	25.990	26.240	25.730	25.780	22.628	11,568,100
2016-07-08	25.890	26.110	25.610	25.730	22.584	15,380,400
2016-07-07	24.820	25.350	24.760	25.260	22.171	16,159,200
2016-07-06	24.120	24.790	23.830	24.670	21.653	12,349,500
2016-07-05	24.770	24.800	24.190	24.340	21.364	10,403,500
2016-07-01	25.200	25.570	24.930	25.110	22.040	10,774,900
2016-06-30	25.360	25.490	24.820	25.310	22.215	18,897,600
2016-06-29	25.100	25.400	24.870	25.300	22.206	26,042,700
2016-06-28	24.590	24.830	24.330	24.560	21.557	25,247,400
2016-06-27	25.400	25.440	24.020	24.050	21.109	29,904,300
2016-06-24	27.340	27.770	26.150	26.150	22.952	26,534,700
2016-06-23	28.860	29.700	28.710	29.690	26.060	12,661,700
2016-06-22	28.380	28.650	28.300	28.340	24.875	6,112,100
2016-06-21	28.770	28.810	28.320	28.380	24.910	9,976,400
2016-06-20	28.970	29.290	28.600	28.650	25.147	9,790,200
2016-06-17	28.550	28.940	28.270	28.380	24.910	10,044,700
2016-06-16	28.090	28.540	27.750	28.510	25.024	11,362,400
2016-06-15	28.200	28.900	28.100	28.460	24.980	14,057,600
2016-06-14	27.950	28.450	27.750	27.980	24.559	11,708,600
2016-06-13	28.260	28.590	28.060	28.140	24.699	6,301,400
2016-06-10	28.550	28.670	28.240	28.450	24.971	10,613,900
2016-06-09	29.180	29.230	28.640	29.090	25.533	8,899,500
2016-06-08	29.430	29.680	29.370	29.450	25.849	4,479,100
2016-06-07	29.910	29.910	29.380	29.500	25.893	6,490,000
2016-06-06	29.290	29.920	29.210	29.800	26.156	8,125,400
2016-06-03	29.990	30.030	28.930	29.220	25.647	13,893,200
2016-06-02	30.640	30.910	30.600	30.840	27.069	7,579,400
2016-06-01	30.580	30.960	29.930	30.810	27.043	7,820,900
2016-05-31	30.990	31.070	30.540	30.580	26.841	7,562,400
2016-05-27	30.260	30.640	30.110	30.630	26.885	5,581,500
2016-05-26	30.610	30.680	29.990	30.150	26.463	6,267,000
2016-05-25	30.390	30.900	30.350	30.640	26.893	7,709,700
2016-05-24	29.510	30.280	29.450	30.220	26.525	7,607,200
2016-05-23	29.320	29.510	29.080	29.280	25.700	6,265,200
2016-05-20	29.190	29.580	29.080	29.440	25.840	8,608,500
2016-05-19	29.020	29.520	28.540	28.960	25.419	8,894,500
2016-05-18	28.000	29.410	27.900	29.290	25.708	14,323,800
2016-05-17	27.690	28.110	27.520	27.920	24.506	8,666,900
2016-05-16	27.530	27.900	27.420	27.690	24.304	6,188,700
2016-05-13	27.860	28.360	27.430	27.530	24.164	6,614,100
2016-05-12	28.010	28.260	27.630	27.940	24.524	5,654,000
2016-05-11	27.890	28.210	27.780	27.790	24.392	5,717,900
2016-05-10	27.420	28.060	27.320	28.010	24.524	5,397,500
2016-05-09	27.300	27.630	27.160	27.270	23.876	4,000,100
2016-05-06	27.230	27.640	26.950	27.310	23.911	6,859,800
2016-05-05	27.600	27.750	27.290	27.540	24.112	6,359,800
2016-05-04	27.670	28.060	27.390	27.540	24.112	6,614,200
2016-05-03	28.300	28.300	27.680	28.000	24.515	6,998,600
2016-05-02	28.440	28.830	28.020	28.790	25.206	7,043,900
2016-04-29	28.790	28.840	28.110	28.410	24.874	9,875,900
2016-04-28	29.520	29.830	28.930	28.980	25.373	7,304,200
2016-04-27	29.730	30.230	29.570	29.900	26.178	7,916,800
2016-04-26	29.670	29.880	29.530	29.860	26.143	6,089,100

← NewerPage 44 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.