See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.81▼ 2.38%
← SCHW stock page

Schwab Charles Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-03-0426.22027.05026.17026.82023.08810,699,200
2014-03-0326.13026.15025.78025.86022.2628,284,200
2014-02-2826.41026.73026.22026.51022.8217,215,400
2014-02-2726.28026.48026.08026.42022.7445,690,500
2014-02-2626.38026.44026.16026.37022.7018,543,100
2014-02-2526.62026.62026.19026.26022.6065,133,100
2014-02-2426.25026.70026.14026.53022.8395,814,100
2014-02-2126.19026.45026.03026.25022.5977,362,400
2014-02-2025.59026.23025.43026.12022.4867,570,900
2014-02-1925.99026.16025.51025.56022.0038,035,200
2014-02-1825.45026.23025.44026.12022.4866,721,400
2014-02-1425.78025.78025.43025.45021.9096,102,200
2014-02-1325.41025.82025.23025.80022.2105,433,500
2014-02-1225.41025.82025.41025.57022.0126,445,800
2014-02-1124.82025.56024.73025.41021.8747,612,100
2014-02-1024.54024.81024.47024.76021.3153,266,000
2014-02-0724.56024.89024.16024.60021.1777,695,700
2014-02-0623.94024.46023.85024.44021.0395,914,500
2014-02-0524.02024.10023.73023.86020.54011,444,300
2014-02-0423.78024.33023.72024.13020.7219,012,800
2014-02-0324.77024.99023.56023.65020.30914,899,700
2014-01-3124.69025.06024.51024.82021.3139,443,700
2014-01-3024.93025.37024.87025.29021.7176,331,400
2014-01-2924.87025.19024.61024.66021.1766,202,400
2014-01-2824.88025.32024.81025.20021.6405,881,100
2014-01-2725.32025.51024.70024.82021.31310,278,500
2014-01-2426.01026.04025.24025.27021.70010,304,200
2014-01-2326.57026.57025.97026.14022.4478,469,600
2014-01-2226.88026.95026.60026.80023.0145,316,300
2014-01-2126.92027.11026.79026.80023.0149,555,100
2014-01-1726.81026.90026.51026.77022.9887,120,000
2014-01-1626.25026.84026.09026.80023.01413,421,800
2014-01-1525.65026.05025.56026.03022.35210,043,200
2014-01-1424.98025.66024.96025.59021.9756,765,200
2014-01-1325.59025.59024.77024.83021.3227,913,900
2014-01-1025.81025.85025.41025.66022.0354,838,600
2014-01-0925.92026.06025.71025.85022.1984,103,000
2014-01-0825.58025.94025.51025.84022.1896,541,100
2014-01-0725.48025.92025.36025.54021.9327,476,500
2014-01-0626.00026.14025.75025.81022.1634,293,200
2014-01-0325.84026.04025.70025.90022.2413,367,700
2014-01-0225.99026.05025.70025.82022.1724,618,600
2013-12-3125.70026.08025.67026.00022.3274,670,500
2013-12-3025.66025.71025.49025.58021.9661,961,900
2013-12-2725.78025.87025.62025.66022.0351,818,000
2013-12-2625.70025.78025.55025.74022.1032,617,600
2013-12-2425.70025.72025.56025.71022.0781,184,700
2013-12-2325.75025.80025.61025.69022.0602,835,400
2013-12-2025.57025.67025.34025.61021.9928,586,200
2013-12-1925.61025.90025.52025.58021.9666,061,000
2013-12-1824.80025.72024.65025.70022.0698,976,800
2013-12-1725.09025.09024.72024.76021.2626,564,500
2013-12-1624.92025.11024.80025.09021.5457,083,900
2013-12-1324.96025.27024.73024.79021.2887,977,400
2013-12-1224.85024.99024.67024.80021.29610,725,200
2013-12-1124.80025.13024.69024.86021.34810,632,200
2013-12-1024.91024.97024.68024.83021.3224,223,200
2013-12-0924.86025.12024.76025.04021.5024,992,500
2013-12-0624.81024.97024.59024.83021.3223,955,600
2013-12-0524.58024.62024.19024.41020.9614,477,100
← NewerPage 54 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2000-05-313:2
1999-07-022:1
1998-12-143:2
1997-09-163:2
1995-09-052:1
1995-03-023:2
1993-06-023:2
1991-12-033:2

Dividends

Ex-dateAmount
2026-08-140.3200 USD
2026-05-080.3200 USD
2026-02-130.3200 USD
2025-11-140.2700 USD
2025-08-080.2700 USD
2025-05-090.2700 USD
2025-02-140.2700 USD
2024-11-080.2500 USD
2024-08-090.2500 USD
2024-05-090.2500 USD
2024-02-080.2500 USD
2023-11-090.2500 USD
2023-08-100.2500 USD
2023-05-110.2500 USD
2023-02-090.2500 USD
2022-11-090.2200 USD
2022-08-110.2200 USD
2022-05-120.2000 USD
2022-02-100.2000 USD
2021-11-100.1800 USD
2021-08-120.1800 USD
2021-05-130.1800 USD
2021-02-110.1800 USD
2020-11-120.1800 USD
2020-08-060.1800 USD
2020-05-070.1800 USD
2020-02-130.1800 USD
2019-11-070.1700 USD
2019-08-080.1700 USD
2019-05-140.1700 USD
2019-02-130.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.