Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	31.880	32.020	31.530	31.770	27.644	7,336,800
2015-05-11	31.310	32.180	31.230	32.040	27.879	11,008,100
2015-05-08	31.310	31.390	31.010	31.280	27.218	5,923,000
2015-05-07	30.990	31.330	30.820	31.170	27.122	7,309,200
2015-05-06	31.690	31.690	30.810	31.020	26.991	8,116,000
2015-05-05	31.250	31.850	31.190	31.260	27.148	7,959,800
2015-05-04	30.750	31.550	30.600	31.380	27.252	7,957,100
2015-05-01	30.670	30.930	30.620	30.710	26.670	4,239,300
2015-04-30	30.780	31.100	30.410	30.500	26.488	6,820,600
2015-04-29	30.470	31.130	30.290	30.810	26.757	6,808,400
2015-04-28	30.120	30.520	30.070	30.490	26.479	5,131,300
2015-04-27	30.240	30.590	30.060	30.090	26.132	5,787,700
2015-04-24	30.490	30.490	30.040	30.120	26.158	5,837,700
2015-04-23	30.590	30.720	30.280	30.500	26.488	6,804,400
2015-04-22	30.190	30.650	29.980	30.460	26.453	6,795,800
2015-04-21	30.120	30.340	29.810	30.160	26.193	7,020,600
2015-04-20	30.380	30.500	30.080	30.120	26.158	5,027,600
2015-04-17	30.260	30.350	30.000	30.250	26.271	6,221,300
2015-04-16	30.390	30.630	30.260	30.520	26.505	4,825,600
2015-04-15	30.140	30.950	29.900	30.530	26.514	9,128,700
2015-04-14	30.710	30.740	30.130	30.450	26.445	6,881,600
2015-04-13	30.650	31.000	30.590	30.920	26.853	5,967,000
2015-04-10	30.570	30.740	30.530	30.700	26.662	6,021,500
2015-04-09	30.140	30.680	30.020	30.600	26.575	4,718,600
2015-04-08	29.760	30.190	29.680	30.170	26.201	4,818,900
2015-04-07	29.910	30.100	29.750	29.770	25.854	3,625,300
2015-04-06	29.550	30.080	29.120	29.970	26.028	6,929,800
2015-04-02	29.950	30.090	29.660	30.010	26.062	6,892,500
2015-04-01	30.360	30.440	29.710	29.930	25.993	8,263,400
2015-03-31	30.120	30.590	30.080	30.440	26.436	5,342,800
2015-03-30	30.320	30.620	30.290	30.360	26.366	4,145,200
2015-03-27	29.810	30.240	29.510	30.230	26.253	7,319,000
2015-03-26	29.470	30.070	29.030	29.780	25.863	7,821,400
2015-03-25	29.800	29.800	29.210	29.210	25.368	5,568,500
2015-03-24	29.810	29.980	29.700	29.790	25.871	5,033,900
2015-03-23	30.050	30.250	29.900	29.910	25.976	4,924,000
2015-03-20	29.500	30.200	29.440	30.010	26.062	10,170,800
2015-03-19	29.730	29.870	28.930	29.420	25.550	12,247,200
2015-03-18	30.830	31.130	29.600	29.770	25.854	14,735,200
2015-03-17	30.680	31.130	30.650	30.900	26.835	7,752,800
2015-03-16	30.600	30.840	30.510	30.790	26.740	6,866,900
2015-03-13	30.500	30.740	30.100	30.340	26.349	9,251,800
2015-03-12	30.770	31.130	30.380	31.050	26.966	6,592,500
2015-03-11	30.370	31.000	30.330	30.680	26.644	5,609,000
2015-03-10	30.540	30.950	30.300	30.310	26.323	6,677,600
2015-03-09	31.000	31.170	30.720	30.980	26.905	8,000,600
2015-03-06	30.630	31.730	30.560	31.040	26.957	13,199,300
2015-03-05	29.820	30.250	29.580	30.210	26.236	6,136,100
2015-03-04	29.740	30.060	29.580	29.870	25.941	5,173,100
2015-03-03	30.000	30.200	29.700	29.950	26.010	4,927,300
2015-03-02	29.340	30.230	29.310	30.170	26.201	6,423,300
2015-02-27	29.710	29.880	29.320	29.340	25.481	5,146,100
2015-02-26	29.720	30.030	29.580	29.870	25.941	3,669,400
2015-02-25	29.750	29.980	29.560	29.720	25.811	4,332,400
2015-02-24	29.570	30.200	29.500	29.820	25.897	7,237,100
2015-02-23	29.500	29.530	29.150	29.510	25.628	4,635,100
2015-02-20	29.160	29.700	28.820	29.650	25.750	4,995,500
2015-02-19	29.090	29.460	29.010	29.280	25.428	4,848,700
2015-02-18	29.500	29.770	28.870	29.090	25.263	8,735,100
2015-02-17	29.220	29.750	29.020	29.740	25.828	7,038,300

← NewerPage 49 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.