Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	29.670	29.860	29.400	29.630	25.942	5,088,000
2016-04-22	29.260	29.950	29.240	29.720	26.021	7,697,200
2016-04-21	29.150	29.460	29.000	29.130	25.504	7,311,500
2016-04-20	28.850	29.220	28.590	29.090	25.469	7,800,100
2016-04-19	28.870	28.900	28.260	28.770	25.189	8,969,200
2016-04-18	28.430	28.890	28.270	28.850	25.259	5,555,500
2016-04-15	29.100	29.180	28.420	28.530	24.979	12,251,100
2016-04-14	28.510	28.980	28.390	28.740	25.163	8,126,800
2016-04-13	27.890	28.670	27.800	28.620	25.058	8,264,500
2016-04-12	27.190	27.580	27.020	27.450	24.033	8,029,700
2016-04-11	26.900	27.440	26.860	27.040	23.674	7,367,300
2016-04-08	26.780	27.050	26.480	26.610	23.298	6,727,700
2016-04-07	27.440	27.530	26.270	26.390	23.105	9,809,300
2016-04-06	27.390	27.940	27.370	27.830	24.366	6,903,900
2016-04-05	27.630	27.700	27.120	27.390	23.981	6,736,200
2016-04-04	28.350	28.520	27.920	27.990	24.506	4,988,800
2016-04-01	27.740	28.450	27.510	28.380	24.847	6,896,200
2016-03-31	28.150	28.330	27.950	28.020	24.532	7,809,700
2016-03-30	28.250	28.550	27.840	28.170	24.664	6,563,000
2016-03-29	27.800	28.090	27.560	28.020	24.532	8,661,700
2016-03-28	28.120	28.220	27.690	28.090	24.594	6,378,200
2016-03-24	27.570	28.110	27.400	28.090	24.594	6,642,600
2016-03-23	28.430	28.570	27.900	28.030	24.541	7,297,600
2016-03-22	27.920	28.620	27.800	28.410	24.874	7,022,100
2016-03-21	28.340	29.040	27.840	28.280	24.760	7,728,600
2016-03-18	27.860	28.400	27.790	28.370	24.839	12,710,000
2016-03-17	26.660	27.920	26.650	27.670	24.226	9,637,200
2016-03-16	27.670	28.200	26.750	26.920	23.569	16,389,400
2016-03-15	27.480	27.740	27.290	27.740	24.287	7,197,200
2016-03-14	28.000	28.120	27.510	27.840	24.375	6,567,000
2016-03-11	27.020	28.260	26.950	28.200	24.690	12,871,000
2016-03-10	26.840	26.880	25.980	26.640	23.324	14,320,400
2016-03-09	26.920	27.030	26.320	26.550	23.245	6,938,100
2016-03-08	27.100	27.300	26.360	26.670	23.350	11,285,800
2016-03-07	26.920	27.590	26.590	27.530	24.103	8,390,500
2016-03-04	27.450	27.830	26.940	27.150	23.771	10,308,200
2016-03-03	26.570	27.180	26.280	27.110	23.736	9,577,900
2016-03-02	26.410	26.780	26.310	26.740	23.412	10,198,400
2016-03-01	25.370	26.530	25.270	26.390	23.105	15,668,600
2016-02-29	25.350	25.560	25.010	25.050	21.932	12,968,300
2016-02-26	24.430	25.710	24.390	25.460	22.291	16,588,200
2016-02-25	23.740	24.100	23.570	24.090	21.091	8,114,900
2016-02-24	23.650	23.830	23.000	23.680	20.732	12,107,400
2016-02-23	24.450	24.500	23.960	24.130	21.126	10,435,200
2016-02-22	24.440	25.100	24.330	24.540	21.485	11,227,000
2016-02-19	23.960	24.670	23.950	24.440	21.398	9,175,500
2016-02-18	24.500	24.590	23.840	24.160	21.153	9,019,000
2016-02-17	23.990	24.640	23.970	24.480	21.433	12,636,300
2016-02-16	23.550	23.770	23.050	23.580	20.645	9,910,600
2016-02-12	22.800	23.020	22.180	22.820	19.980	10,328,800
2016-02-11	21.890	22.400	21.510	22.220	19.454	22,320,900
2016-02-10	23.600	24.110	22.680	22.700	19.874	17,127,300
2016-02-09	22.890	23.840	22.850	23.340	20.382	17,332,400
2016-02-08	23.750	23.820	23.140	23.610	20.618	18,211,900
2016-02-05	24.940	25.470	24.260	24.360	21.273	10,810,100
2016-02-04	24.310	25.170	24.300	24.970	21.806	13,920,100
2016-02-03	24.330	24.580	22.920	24.380	21.290	23,511,300
2016-02-02	24.850	24.870	23.880	24.110	21.055	10,292,000
2016-02-01	25.430	25.490	24.970	25.280	22.076	9,459,900
2016-01-29	25.130	25.630	24.720	25.530	22.295	13,883,700

← NewerPage 45 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.