Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	28.310	28.860	28.230	28.570	24.706	5,517,100
2014-08-21	28.370	28.590	28.150	28.430	24.585	4,957,300
2014-08-20	27.830	28.460	27.790	28.350	24.516	5,746,300
2014-08-19	27.920	27.920	27.670	27.830	24.066	4,269,700
2014-08-18	27.470	27.870	27.430	27.860	24.092	4,561,600
2014-08-15	27.740	27.770	27.010	27.270	23.582	6,334,100
2014-08-14	27.780	27.850	27.520	27.630	23.893	3,233,000
2014-08-13	27.640	27.790	27.500	27.590	23.858	3,269,500
2014-08-12	27.690	27.810	27.500	27.600	23.867	3,147,000
2014-08-11	27.820	27.910	27.620	27.710	23.962	4,602,800
2014-08-08	27.280	27.720	26.990	27.680	23.936	5,747,000
2014-08-07	27.770	27.840	27.080	27.140	23.469	6,257,900
2014-08-06	27.180	27.840	27.100	27.550	23.824	4,696,700
2014-08-05	27.530	27.800	27.290	27.420	23.660	4,865,800
2014-08-04	27.800	27.810	27.240	27.690	23.893	4,604,600
2014-08-01	27.550	27.730	27.220	27.450	23.685	5,843,700
2014-07-31	28.220	28.420	27.720	27.750	23.944	5,490,000
2014-07-30	28.140	28.650	28.130	28.500	24.591	4,867,700
2014-07-29	27.900	28.360	27.760	27.920	24.091	5,400,400
2014-07-28	27.480	27.990	27.370	27.910	24.082	4,774,800
2014-07-25	27.600	27.800	27.370	27.500	23.729	4,685,600
2014-07-24	27.700	27.870	27.500	27.790	23.979	4,470,700
2014-07-23	27.570	27.630	27.370	27.550	23.772	3,940,200
2014-07-22	27.750	27.860	27.520	27.570	23.789	4,331,200
2014-07-21	27.730	27.890	27.480	27.750	23.944	4,731,500
2014-07-18	27.250	27.850	27.180	27.810	23.996	6,637,100
2014-07-17	27.320	27.400	26.770	27.110	23.392	7,909,300
2014-07-16	27.580	27.870	27.020	27.560	23.780	7,933,500
2014-07-15	27.610	27.790	27.110	27.430	23.668	7,895,400
2014-07-14	27.460	27.680	27.440	27.490	23.720	4,464,700
2014-07-11	26.740	27.140	26.680	27.100	23.383	4,056,300
2014-07-10	26.440	27.090	26.440	26.900	23.211	4,685,700
2014-07-09	27.250	27.350	26.780	27.090	23.375	6,376,200
2014-07-08	27.730	27.770	26.920	27.180	23.452	5,754,100
2014-07-07	28.260	28.380	27.720	27.930	24.100	3,764,500
2014-07-03	27.730	28.190	27.700	28.100	24.246	4,492,300
2014-07-02	27.060	27.600	27.060	27.400	23.642	3,824,300
2014-07-01	27.070	27.510	26.980	27.320	23.573	7,685,700
2014-06-30	27.190	27.270	26.850	26.930	23.237	5,192,900
2014-06-27	26.770	27.200	26.710	27.140	23.418	5,245,700
2014-06-26	26.980	26.980	26.470	26.850	23.168	4,831,300
2014-06-25	26.520	27.130	26.500	27.080	23.366	5,966,000
2014-06-24	27.160	27.350	26.720	26.770	23.099	5,456,500
2014-06-23	27.380	27.390	27.110	27.280	23.539	5,760,600
2014-06-20	27.350	27.500	27.240	27.450	23.685	8,174,400
2014-06-19	27.190	27.290	26.680	27.150	23.427	7,114,800
2014-06-18	27.250	27.260	26.840	27.150	23.427	7,198,700
2014-06-17	25.360	27.500	25.360	27.300	23.556	12,430,300
2014-06-16	25.890	25.960	24.680	25.880	22.331	7,616,200
2014-06-13	25.660	26.110	25.620	26.010	22.443	7,587,500
2014-06-12	25.960	26.120	25.580	25.600	22.089	7,014,000
2014-06-11	25.980	26.090	25.670	26.040	22.469	5,134,500
2014-06-10	26.400	26.430	26.030	26.110	22.529	4,186,500
2014-06-09	26.080	26.450	26.010	26.450	22.823	6,536,500
2014-06-06	25.750	26.090	25.640	25.970	22.408	4,690,500
2014-06-05	25.290	25.730	25.150	25.650	22.132	4,797,400
2014-06-04	25.130	25.290	24.930	25.200	21.744	4,564,800
2014-06-03	25.270	25.370	24.970	25.170	21.718	6,711,200
2014-06-02	25.330	25.480	25.070	25.370	21.891	9,071,200
2014-05-30	25.620	25.700	25.200	25.210	21.753	7,301,200

← NewerPage 52 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.