Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	25.530	25.700	24.650	24.820	21.675	12,099,100
2016-01-27	25.360	26.020	24.990	25.250	22.050	10,322,900
2016-01-26	25.390	25.740	25.140	25.450	22.225	11,637,600
2016-01-25	25.720	25.950	25.120	25.170	21.980	15,281,700
2016-01-22	25.110	25.900	24.780	25.830	22.557	20,091,700
2016-01-21	25.290	25.480	24.370	24.380	21.290	27,541,800
2016-01-20	25.890	25.890	24.370	25.270	22.068	28,589,700
2016-01-19	28.050	28.090	26.230	26.510	23.151	14,403,600
2016-01-15	26.980	27.520	26.530	27.020	23.596	19,308,000
2016-01-14	27.880	28.390	26.910	28.120	24.557	10,839,900
2016-01-13	29.110	29.460	27.460	27.710	24.198	12,194,000
2016-01-12	29.040	29.420	28.810	29.240	25.535	10,914,400
2016-01-11	29.210	29.380	28.240	28.740	25.098	15,918,100
2016-01-08	29.510	29.820	28.930	29.000	25.325	15,311,800
2016-01-07	29.930	30.210	28.970	29.180	25.482	15,041,400
2016-01-06	31.250	31.380	30.530	30.790	26.888	8,809,000
2016-01-05	32.020	32.230	31.570	31.880	27.840	5,948,200
2016-01-04	31.950	32.080	31.470	31.980	27.927	9,605,700
2015-12-31	32.980	33.470	32.700	32.930	28.757	6,026,400
2015-12-30	33.420	33.720	33.230	33.250	29.036	3,142,100
2015-12-29	33.390	33.620	33.290	33.560	29.307	4,152,800
2015-12-28	32.910	33.110	32.600	33.110	28.914	3,902,000
2015-12-24	33.000	33.260	32.890	33.050	28.862	1,464,400
2015-12-23	33.140	33.170	32.740	33.060	28.871	6,389,800
2015-12-22	32.550	32.990	32.160	32.900	28.731	5,330,900
2015-12-21	32.230	32.400	31.870	32.210	28.128	6,950,100
2015-12-18	32.890	33.030	31.900	31.910	27.866	14,251,000
2015-12-17	34.030	34.110	33.080	33.210	29.001	7,335,300
2015-12-16	33.620	34.000	32.820	33.810	29.525	15,136,400
2015-12-15	32.690	33.290	32.690	33.180	28.975	10,841,700
2015-12-14	32.050	32.610	31.620	32.250	28.163	11,846,900
2015-12-11	32.630	32.800	31.670	31.770	27.744	10,214,500
2015-12-10	33.010	33.650	32.880	33.260	29.045	4,641,300
2015-12-09	33.670	34.100	32.840	32.970	28.792	9,684,800
2015-12-08	33.730	34.100	33.600	33.860	29.569	6,117,900
2015-12-07	34.390	34.480	33.880	34.080	29.761	6,641,300
2015-12-04	33.320	34.520	33.170	34.510	30.137	14,250,300
2015-12-03	33.790	33.850	32.950	32.980	28.801	9,018,400
2015-12-02	34.130	34.220	33.480	33.590	29.333	7,199,500
2015-12-01	33.920	34.160	33.460	34.020	29.709	6,548,600
2015-11-30	33.930	33.950	33.460	33.710	29.438	6,710,400
2015-11-27	33.690	33.790	33.430	33.740	29.464	2,004,100
2015-11-25	33.670	33.810	33.430	33.690	29.421	11,356,600
2015-11-24	32.910	33.570	32.790	33.500	29.255	9,006,800
2015-11-23	33.420	33.550	33.210	33.290	29.071	5,874,500
2015-11-20	33.250	33.430	33.160	33.340	29.115	9,207,300
2015-11-19	33.360	33.560	32.950	33.040	28.853	7,106,000
2015-11-18	32.870	33.520	32.770	33.400	29.167	8,036,400
2015-11-17	32.790	33.240	32.290	32.810	28.652	7,766,000
2015-11-16	32.260	32.590	31.900	32.590	28.460	7,966,700
2015-11-13	32.620	32.910	32.180	32.310	28.216	8,309,700
2015-11-12	33.090	33.260	32.670	32.790	28.635	7,987,900
2015-11-11	33.320	33.770	33.320	33.530	29.281	6,995,200
2015-11-10	33.280	33.460	32.880	33.330	29.106	9,354,800
2015-11-09	33.590	33.880	33.380	33.490	29.246	17,265,800
2015-11-06	32.520	34.170	32.520	33.510	29.263	27,112,100
2015-11-05	31.560	31.800	31.490	31.570	27.569	8,704,500
2015-11-04	31.520	31.730	31.390	31.440	27.456	7,214,600
2015-11-03	31.260	31.730	31.160	31.490	27.447	7,132,800
2015-11-02	30.660	31.480	30.470	31.370	27.342	7,031,100

← NewerPage 46 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.