Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	29.960	30.190	29.010	29.130	25.298	9,595,500
2015-02-12	29.240	30.030	29.130	29.960	26.019	10,618,500
2015-02-11	29.060	29.190	28.870	29.050	25.229	4,627,400
2015-02-10	29.090	29.410	28.890	29.190	25.350	5,198,200
2015-02-09	28.790	29.100	28.690	28.790	25.003	5,567,700
2015-02-06	28.500	29.530	28.400	29.110	25.281	11,868,600
2015-02-05	27.750	28.230	27.700	27.920	24.247	5,507,300
2015-02-04	27.530	27.900	27.530	27.610	23.926	6,594,900
2015-02-03	26.750	27.650	26.740	27.620	23.935	10,258,100
2015-02-02	26.060	26.620	25.810	26.600	23.051	6,327,000
2015-01-30	25.930	26.420	25.800	25.980	22.513	9,151,100
2015-01-29	25.970	26.410	25.830	26.320	22.808	8,446,700
2015-01-28	26.980	27.000	25.940	25.960	22.496	8,124,900
2015-01-27	26.890	27.060	26.500	26.810	23.233	5,730,400
2015-01-26	27.040	27.420	26.880	27.360	23.709	4,435,400
2015-01-23	27.660	27.720	27.170	27.190	23.562	5,152,400
2015-01-22	27.190	27.800	26.190	27.650	23.961	11,160,400
2015-01-21	26.550	26.970	26.170	26.700	23.137	8,217,100
2015-01-20	27.000	27.100	26.260	26.750	23.181	8,201,300
2015-01-16	26.820	26.940	25.430	26.900	23.311	15,235,700
2015-01-15	27.250	27.450	25.500	26.670	23.111	13,304,700
2015-01-14	27.460	27.460	26.670	27.230	23.597	15,089,600
2015-01-13	28.550	28.960	27.900	28.190	24.429	5,789,000
2015-01-12	28.460	28.570	27.920	28.170	24.411	4,961,100
2015-01-09	29.440	29.460	28.420	28.450	24.654	6,730,300
2015-01-08	29.190	29.520	29.070	29.440	25.512	5,590,200
2015-01-07	28.460	28.700	28.220	28.690	24.862	7,966,100
2015-01-06	29.210	29.280	27.920	28.140	24.385	9,825,000
2015-01-05	29.970	30.000	29.130	29.210	25.312	5,931,400
2015-01-02	30.410	30.570	29.810	30.220	26.188	4,537,600
2014-12-31	30.490	30.670	30.180	30.190	26.162	2,915,800
2014-12-30	30.420	30.490	30.300	30.350	26.300	3,809,100
2014-12-29	30.390	30.850	30.350	30.560	26.482	3,756,200
2014-12-26	30.890	30.890	30.520	30.530	26.456	2,027,100
2014-12-24	30.830	30.850	30.530	30.670	26.578	2,983,300
2014-12-23	30.210	30.770	30.160	30.660	26.569	5,372,300
2014-12-22	29.970	30.140	29.890	30.060	26.049	3,999,500
2014-12-19	30.190	30.230	29.860	29.900	25.910	12,989,200
2014-12-18	29.820	30.150	29.570	30.010	26.006	8,087,100
2014-12-17	28.310	29.280	28.120	29.190	25.295	14,658,600
2014-12-16	28.490	28.690	28.100	28.120	24.368	7,528,900
2014-12-15	28.880	29.150	28.480	28.740	24.905	6,543,300
2014-12-12	29.210	29.470	28.730	28.750	24.914	7,079,100
2014-12-11	29.790	30.200	29.560	29.680	25.720	5,774,900
2014-12-10	30.040	30.260	29.460	29.520	25.581	7,774,700
2014-12-09	29.490	30.330	29.360	30.230	26.196	8,390,800
2014-12-08	29.940	30.370	29.710	30.050	26.040	8,087,600
2014-12-05	29.770	30.220	29.620	29.970	25.971	12,591,300
2014-12-04	28.940	29.140	28.740	29.010	25.139	4,295,600
2014-12-03	28.200	29.120	28.190	29.030	25.157	8,952,200
2014-12-02	27.860	28.290	27.760	28.280	24.507	4,987,900
2014-12-01	28.080	28.080	27.230	27.660	23.969	8,977,400
2014-11-28	28.290	28.440	28.200	28.320	24.541	1,839,200
2014-11-26	28.430	28.460	28.240	28.300	24.524	3,595,300
2014-11-25	28.500	28.550	28.320	28.370	24.585	4,851,500
2014-11-24	28.370	28.540	28.200	28.420	24.628	5,129,000
2014-11-21	28.750	28.770	28.250	28.280	24.507	7,484,200
2014-11-20	28.250	28.480	28.050	28.340	24.559	7,059,300
2014-11-19	28.740	28.740	28.270	28.520	24.715	4,625,800
2014-11-18	28.550	28.900	28.540	28.760	24.923	3,837,000

← NewerPage 50 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.