Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	25.360	25.560	25.230	25.550	22.046	3,857,100
2014-05-28	25.400	25.520	25.080	25.290	21.822	7,848,500
2014-05-27	25.810	25.880	25.450	25.470	21.977	6,876,100
2014-05-23	25.590	25.720	25.450	25.650	22.132	4,796,500
2014-05-22	25.240	25.680	25.150	25.600	22.089	5,105,400
2014-05-21	24.980	25.370	24.960	25.270	21.804	5,084,600
2014-05-20	25.090	25.120	24.660	24.810	21.407	5,275,700
2014-05-19	24.600	25.080	24.600	25.010	21.580	6,078,000
2014-05-16	24.990	25.050	24.560	25.000	21.571	12,080,400
2014-05-15	25.810	25.830	24.810	25.000	21.571	12,237,400
2014-05-14	26.480	26.650	26.110	26.200	22.607	5,590,900
2014-05-13	27.040	27.100	26.490	26.510	22.874	8,742,800
2014-05-12	26.530	27.080	26.320	27.050	23.340	6,635,800
2014-05-09	25.940	26.380	25.780	26.360	22.745	6,536,800
2014-05-08	26.180	26.480	25.960	26.000	22.434	6,160,900
2014-05-07	25.800	26.250	25.300	26.210	22.615	8,925,000
2014-05-06	26.700	26.730	25.830	25.880	22.279	7,181,000
2014-05-05	26.380	26.640	26.130	26.580	22.882	3,735,100
2014-05-02	26.410	27.070	26.400	26.700	22.985	5,334,200
2014-05-01	26.540	26.880	26.410	26.580	22.882	5,751,100
2014-04-30	26.520	26.610	26.270	26.550	22.856	9,235,900
2014-04-29	26.570	26.720	26.270	26.580	22.882	5,112,100
2014-04-28	26.970	27.180	26.110	26.370	22.701	9,036,800
2014-04-25	26.940	27.070	26.730	26.850	23.114	6,755,800
2014-04-24	27.530	27.530	26.890	27.090	23.321	6,326,800
2014-04-23	27.390	27.470	26.940	27.240	23.450	4,001,600
2014-04-22	27.200	27.560	27.030	27.460	23.639	6,805,600
2014-04-21	27.020	27.190	26.650	27.170	23.389	6,008,500
2014-04-17	26.890	27.170	26.670	27.040	23.278	7,389,400
2014-04-16	26.610	26.870	26.150	26.840	23.105	10,653,100
2014-04-15	26.320	26.410	25.420	26.110	22.477	13,435,900
2014-04-14	25.380	25.600	24.900	25.300	21.780	8,455,200
2014-04-11	24.890	25.240	24.590	24.850	21.392	8,651,600
2014-04-10	26.370	26.430	25.100	25.140	21.642	12,094,900
2014-04-09	25.780	26.440	25.660	26.410	22.735	12,945,600
2014-04-08	25.650	25.900	25.410	25.670	22.098	10,193,600
2014-04-07	25.930	26.290	25.560	25.600	22.038	12,530,300
2014-04-04	27.600	27.620	25.840	26.050	22.425	13,587,300
2014-04-03	27.940	28.040	27.360	27.370	23.562	14,085,700
2014-04-02	27.510	27.960	27.310	27.900	24.018	9,823,700
2014-04-01	27.420	27.720	27.410	27.450	23.631	9,193,700
2014-03-31	27.430	27.490	27.150	27.330	23.527	7,188,700
2014-03-28	27.250	27.490	27.030	27.190	23.407	5,685,500
2014-03-27	27.710	27.940	27.030	27.160	23.381	7,582,400
2014-03-26	28.060	28.340	27.780	27.790	23.923	8,123,100
2014-03-25	28.490	28.570	27.580	27.830	23.958	10,762,300
2014-03-24	28.530	28.700	28.160	28.430	24.474	6,557,500
2014-03-21	28.850	29.130	28.100	28.530	24.560	17,798,700
2014-03-20	27.470	28.500	27.470	28.430	24.474	14,527,600
2014-03-19	26.750	27.750	26.580	27.580	23.742	18,777,800
2014-03-18	26.580	26.770	26.500	26.720	23.002	4,233,400
2014-03-17	26.270	26.660	26.270	26.510	22.821	4,538,600
2014-03-14	26.370	26.420	25.800	26.050	22.425	7,036,600
2014-03-13	26.800	27.070	26.230	26.350	22.684	6,577,900
2014-03-12	26.460	26.700	26.280	26.660	22.950	6,222,100
2014-03-11	27.210	27.250	26.780	26.850	23.114	5,689,200
2014-03-10	26.970	27.270	26.810	27.150	23.372	5,516,300
2014-03-07	27.150	27.310	26.790	27.000	23.243	9,253,300
2014-03-06	27.030	27.210	26.900	26.940	23.191	11,975,100
2014-03-05	26.860	26.980	26.660	26.930	23.183	7,662,800

← NewerPage 53 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.