Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	35.510	35.720	34.810	35.100	30.594	6,287,900
2015-08-05	35.500	35.670	35.290	35.380	30.838	10,247,500
2015-08-04	34.640	35.380	34.630	35.210	30.637	7,528,500
2015-08-03	34.930	34.980	34.340	34.700	30.193	10,479,900
2015-07-31	35.030	35.070	34.370	34.880	30.350	9,394,100
2015-07-30	34.910	35.220	34.730	35.190	30.620	5,121,300
2015-07-29	34.560	34.990	34.390	34.820	30.298	6,790,200
2015-07-28	34.460	34.610	34.040	34.480	30.002	6,562,500
2015-07-27	34.450	34.480	33.840	34.080	29.654	7,563,200
2015-07-24	34.870	34.990	34.610	34.810	30.289	14,035,500
2015-07-23	35.230	35.530	34.780	34.960	30.420	6,793,000
2015-07-22	34.820	35.300	34.540	35.250	30.672	7,356,600
2015-07-21	35.000	35.420	34.670	34.930	30.394	6,417,800
2015-07-20	34.930	35.230	34.870	34.990	30.446	6,952,200
2015-07-17	34.760	34.930	34.470	34.790	30.272	7,498,000
2015-07-16	33.860	34.760	33.740	34.760	30.246	11,587,400
2015-07-15	33.830	33.910	33.460	33.650	29.280	7,054,500
2015-07-14	33.400	33.860	33.190	33.770	29.384	6,366,100
2015-07-13	33.160	33.540	33.090	33.470	29.123	7,938,900
2015-07-10	32.700	33.380	32.450	32.830	28.566	7,849,100
2015-07-09	32.090	32.390	31.910	32.180	28.001	12,130,200
2015-07-08	32.040	32.120	31.450	31.530	27.435	12,312,700
2015-07-07	32.390	32.530	31.660	32.390	28.183	9,808,200
2015-07-06	32.470	32.760	32.180	32.500	28.279	5,972,000
2015-07-02	32.990	32.990	32.590	32.850	28.584	4,716,900
2015-07-01	33.160	33.320	32.920	33.120	28.819	7,413,900
2015-06-30	32.650	32.830	32.230	32.650	28.410	8,009,300
2015-06-29	33.060	33.070	32.160	32.260	28.070	11,173,600
2015-06-26	33.420	33.600	33.120	33.530	29.175	13,570,000
2015-06-25	33.250	33.520	33.060	33.250	28.932	5,647,500
2015-06-24	33.350	33.490	32.970	33.070	28.775	4,026,400
2015-06-23	33.530	33.780	33.380	33.480	29.132	6,172,300
2015-06-22	32.980	33.480	32.980	33.370	29.036	5,668,000
2015-06-19	32.850	33.020	32.590	32.670	28.427	7,645,400
2015-06-18	33.150	33.270	32.590	33.070	28.775	9,954,300
2015-06-17	33.370	33.590	32.980	33.070	28.775	7,677,700
2015-06-16	32.940	33.350	32.910	33.240	28.923	6,033,300
2015-06-15	32.990	33.210	32.610	33.050	28.758	5,355,900
2015-06-12	33.340	33.530	33.220	33.360	29.027	5,910,000
2015-06-11	33.450	33.720	33.340	33.390	29.054	7,436,700
2015-06-10	33.190	33.570	33.080	33.430	29.088	7,451,100
2015-06-09	32.990	33.170	32.780	33.020	28.732	5,549,200
2015-06-08	33.160	33.480	33.010	33.020	28.732	5,922,600
2015-06-05	33.470	33.590	32.880	33.230	28.914	13,552,500
2015-06-04	32.010	32.370	31.900	32.260	28.070	7,954,700
2015-06-03	31.960	32.450	31.760	32.290	28.096	6,740,000
2015-06-02	31.350	31.850	31.100	31.630	27.522	4,489,100
2015-06-01	31.730	31.830	31.190	31.440	27.357	4,921,400
2015-05-29	31.900	31.950	31.180	31.650	27.540	6,622,800
2015-05-28	31.690	31.960	31.590	31.900	27.757	4,823,200
2015-05-27	31.460	31.850	31.260	31.760	27.635	4,590,700
2015-05-26	31.360	31.470	31.200	31.280	27.218	5,143,000
2015-05-22	31.460	31.810	31.410	31.410	27.331	5,657,300
2015-05-21	31.430	31.750	31.300	31.480	27.392	5,961,700
2015-05-20	31.730	31.930	31.460	31.660	27.548	5,243,300
2015-05-19	32.120	32.430	31.700	31.740	27.618	5,494,400
2015-05-18	31.240	31.910	31.220	31.860	27.722	6,779,500
2015-05-15	31.740	31.880	30.990	31.210	27.157	5,259,000
2015-05-14	31.960	31.990	31.430	31.810	27.679	6,407,900
2015-05-13	31.770	31.850	31.520	31.700	27.583	4,858,100

← NewerPage 48 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.