Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	30.900	31.050	30.480	30.520	26.602	6,254,200
2015-10-29	30.940	31.280	30.570	31.000	27.020	9,489,300
2015-10-28	29.860	31.050	29.770	30.940	26.968	25,173,700
2015-10-27	30.120	30.310	29.610	29.850	26.018	8,956,100
2015-10-26	30.370	30.510	30.080	30.450	26.541	6,334,800
2015-10-23	29.910	30.490	29.780	30.430	26.523	11,372,900
2015-10-22	28.960	29.610	28.850	29.450	25.669	7,644,900
2015-10-21	29.480	29.620	28.810	28.860	25.155	7,016,000
2015-10-20	28.560	29.400	28.490	29.350	25.582	9,334,600
2015-10-19	28.320	28.700	28.210	28.500	24.841	7,015,200
2015-10-16	28.890	28.890	28.350	28.680	24.998	9,047,800
2015-10-15	27.820	28.630	27.730	28.600	24.928	7,432,500
2015-10-14	27.980	28.040	27.510	27.780	24.213	11,201,100
2015-10-13	28.120	28.540	28.060	28.090	24.484	5,356,000
2015-10-12	28.150	28.400	27.990	28.390	24.745	5,291,500
2015-10-09	28.340	28.630	28.090	28.220	24.597	8,358,700
2015-10-08	27.950	28.490	27.810	28.330	24.693	9,136,300
2015-10-07	27.870	28.140	27.480	28.130	24.518	12,248,900
2015-10-06	28.170	28.240	27.600	27.660	24.109	13,204,000
2015-10-05	27.910	28.400	27.790	28.370	24.728	8,283,600
2015-10-02	27.000	27.680	26.400	27.600	24.057	30,332,600
2015-10-01	28.520	28.640	27.840	28.550	24.885	10,716,100
2015-09-30	28.050	28.590	27.980	28.560	24.893	11,409,500
2015-09-29	27.350	27.800	27.130	27.580	24.039	13,568,300
2015-09-28	28.050	28.160	27.100	27.280	23.778	9,989,600
2015-09-25	28.520	29.450	28.220	28.420	24.771	18,246,400
2015-09-24	28.080	28.200	27.510	27.880	24.301	13,876,900
2015-09-23	28.330	28.750	28.230	28.480	24.824	6,852,800
2015-09-22	28.540	28.680	27.990	28.330	24.693	11,576,600
2015-09-21	28.870	29.290	28.700	29.050	25.320	9,777,600
2015-09-18	29.050	29.110	28.450	28.450	24.797	24,464,200
2015-09-17	31.110	31.720	29.630	29.780	25.957	19,452,600
2015-09-16	30.840	31.220	30.500	31.110	27.116	9,795,900
2015-09-15	30.410	31.000	30.220	30.820	26.863	9,955,300
2015-09-14	30.440	30.540	29.970	30.230	26.349	7,141,600
2015-09-11	30.570	30.570	30.030	30.490	26.575	6,891,400
2015-09-10	30.580	30.930	30.370	30.600	26.671	10,879,000
2015-09-09	31.470	31.860	30.500	30.580	26.654	8,807,900
2015-09-08	29.820	31.150	29.820	31.100	27.107	14,208,300
2015-09-04	29.440	29.690	28.830	29.100	25.364	7,258,000
2015-09-03	29.570	30.280	29.350	29.760	25.939	10,587,600
2015-09-02	29.620	29.700	28.910	29.400	25.625	10,986,100
2015-09-01	29.500	29.630	28.910	29.090	25.355	12,905,000
2015-08-31	30.580	30.690	30.300	30.380	26.480	7,884,800
2015-08-28	30.200	30.840	30.000	30.700	26.758	11,173,500
2015-08-27	30.150	30.720	29.760	30.360	26.462	17,298,000
2015-08-26	29.870	29.900	28.930	29.740	25.922	21,359,100
2015-08-25	30.580	30.580	28.770	28.800	25.102	14,719,500
2015-08-24	28.440	30.740	27.530	29.550	25.756	14,441,200
2015-08-21	31.810	32.000	30.920	30.930	26.959	11,616,700
2015-08-20	32.690	32.750	32.180	32.190	28.057	10,267,400
2015-08-19	33.720	33.790	33.090	33.100	28.850	8,725,500
2015-08-18	33.960	34.090	33.570	33.920	29.565	5,640,800
2015-08-17	34.110	34.170	33.590	34.040	29.670	6,397,800
2015-08-14	34.010	34.330	33.940	34.330	29.922	3,223,000
2015-08-13	33.990	34.200	33.670	34.060	29.687	4,253,700
2015-08-12	34.320	34.330	33.010	33.850	29.504	10,378,900
2015-08-11	34.660	35.040	34.420	34.740	30.280	5,121,500
2015-08-10	35.400	35.590	35.340	35.420	30.872	6,782,500
2015-08-07	35.050	35.510	34.630	35.030	30.533	5,219,300

← NewerPage 47 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.