Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	28.720	28.830	28.440	28.550	24.741	4,310,100
2014-11-14	28.830	29.110	28.810	28.870	25.018	4,826,800
2014-11-13	28.910	28.960	28.610	28.790	24.949	5,846,500
2014-11-12	28.670	28.960	28.670	28.780	24.940	6,000,800
2014-11-11	28.980	29.160	28.830	28.850	25.001	4,887,500
2014-11-10	28.600	28.990	28.600	28.920	25.061	5,282,400
2014-11-07	28.970	29.030	28.430	28.580	24.767	7,658,900
2014-11-06	28.670	29.070	28.510	29.040	25.165	6,503,400
2014-11-05	28.710	28.830	28.500	28.780	24.940	6,307,200
2014-11-04	28.300	28.640	28.220	28.560	24.697	4,765,200
2014-11-03	28.750	28.850	28.320	28.440	24.593	6,858,100
2014-10-31	28.250	28.770	28.210	28.670	24.792	7,908,500
2014-10-30	27.510	27.850	27.450	27.750	23.997	6,637,600
2014-10-29	27.180	27.850	27.040	27.630	23.893	9,166,100
2014-10-28	26.640	27.090	26.610	27.090	23.426	5,014,200
2014-10-27	26.580	26.700	26.210	26.410	22.838	5,473,800
2014-10-24	26.490	26.750	26.320	26.690	23.080	4,143,600
2014-10-23	26.540	26.710	26.280	26.530	22.942	7,557,100
2014-10-22	26.380	26.640	25.990	26.010	22.492	5,940,300
2014-10-21	25.990	26.560	25.790	26.490	22.907	7,649,000
2014-10-20	25.740	25.850	25.400	25.720	22.241	6,906,300
2014-10-17	25.940	26.130	25.610	25.840	22.345	9,136,500
2014-10-16	24.290	25.860	24.220	25.500	22.051	13,858,900
2014-10-15	24.210	25.500	23.350	25.320	21.895	22,021,300
2014-10-14	24.760	25.660	24.730	25.280	21.861	13,542,500
2014-10-13	26.250	26.460	25.110	25.170	21.766	18,377,600
2014-10-10	27.090	27.220	26.210	26.230	22.682	17,444,500
2014-10-09	28.600	28.720	27.110	27.130	23.461	17,176,500
2014-10-08	28.540	28.770	28.160	28.730	24.844	8,288,900
2014-10-07	29.490	29.550	28.450	28.480	24.628	8,954,000
2014-10-06	29.780	29.950	29.390	29.700	25.683	6,022,900
2014-10-03	29.420	29.700	29.340	29.570	25.571	5,938,000
2014-10-02	28.800	29.130	28.580	29.050	25.121	11,015,700
2014-10-01	29.200	29.330	28.690	28.790	24.896	11,212,600
2014-09-30	29.910	30.110	29.280	29.390	25.415	7,935,600
2014-09-29	29.480	29.870	29.340	29.740	25.718	4,645,700
2014-09-26	29.690	30.090	29.520	29.930	25.882	4,263,100
2014-09-25	29.780	29.950	29.330	29.520	25.527	5,313,200
2014-09-24	30.010	30.240	29.730	29.950	25.899	9,530,800
2014-09-23	30.100	30.490	29.890	29.890	25.847	6,719,800
2014-09-22	30.300	30.570	29.950	30.180	26.098	6,066,100
2014-09-19	30.910	30.960	30.290	30.370	26.262	10,058,800
2014-09-18	30.430	31.000	30.340	30.780	26.617	7,916,800
2014-09-17	29.530	30.370	29.380	30.200	26.115	9,995,000
2014-09-16	29.250	29.530	29.120	29.400	25.424	7,376,600
2014-09-15	29.430	29.480	29.090	29.260	25.303	6,388,000
2014-09-12	29.350	29.750	29.290	29.520	25.527	8,168,900
2014-09-11	29.110	29.370	28.960	29.240	25.285	6,621,700
2014-09-10	28.770	29.350	28.680	29.310	25.346	6,956,100
2014-09-09	28.730	28.930	28.470	28.680	24.801	4,266,100
2014-09-08	28.520	29.000	28.500	28.860	24.957	4,706,800
2014-09-05	28.340	28.660	28.080	28.640	24.766	4,679,500
2014-09-04	28.260	28.640	28.170	28.460	24.611	4,464,200
2014-09-03	28.860	28.940	28.040	28.180	24.369	5,585,100
2014-09-02	28.660	28.800	28.370	28.710	24.827	3,151,500
2014-08-29	28.440	28.680	28.370	28.510	24.654	2,468,300
2014-08-28	28.400	28.510	28.120	28.350	24.516	2,352,100
2014-08-27	28.890	28.900	28.390	28.470	24.619	3,276,100
2014-08-26	28.980	29.070	28.820	28.840	24.939	4,279,200
2014-08-25	28.770	29.160	28.760	28.920	25.009	4,949,600

← NewerPage 51 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.