Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	24.630	24.870	24.410	24.620	21.142	3,758,100
2013-12-03	24.660	24.910	24.490	24.670	21.185	4,461,900
2013-12-02	24.500	25.140	24.500	24.830	21.322	6,226,800
2013-11-29	24.780	24.820	24.460	24.480	21.021	2,187,900
2013-11-27	24.680	24.860	24.550	24.780	21.279	4,124,400
2013-11-26	24.740	24.850	24.640	24.670	21.185	5,062,500
2013-11-25	25.000	25.000	24.660	24.680	21.193	5,538,000
2013-11-22	24.920	25.000	24.700	24.920	21.399	6,316,000
2013-11-21	24.580	25.010	24.570	25.000	21.468	9,084,500
2013-11-20	24.500	24.620	24.320	24.460	21.004	5,586,800
2013-11-19	24.410	24.680	24.370	24.500	21.039	10,645,400
2013-11-18	24.490	24.550	24.210	24.420	20.970	9,248,300
2013-11-15	24.300	24.500	24.200	24.420	20.970	7,030,400
2013-11-14	23.960	24.260	23.910	24.240	20.815	7,320,400
2013-11-13	23.590	23.990	23.390	23.980	20.592	7,298,100
2013-11-12	23.990	24.050	23.650	23.710	20.360	5,706,900
2013-11-11	24.020	24.280	23.810	24.000	20.609	8,343,400
2013-11-08	22.880	24.030	22.880	24.020	20.626	16,659,500
2013-11-07	23.230	23.380	22.730	22.760	19.544	6,415,700
2013-11-06	23.240	23.290	22.930	23.210	19.931	6,112,700
2013-11-05	23.100	23.360	22.970	23.290	19.948	6,574,800
2013-11-04	23.150	23.250	22.950	23.230	19.897	6,565,400
2013-11-01	22.630	23.210	22.620	23.120	19.802	9,056,000
2013-10-31	22.870	22.980	22.630	22.650	19.400	7,677,300
2013-10-30	23.110	23.210	22.540	22.860	19.580	10,763,500
2013-10-29	23.060	23.360	22.860	23.100	19.785	14,262,900
2013-10-28	23.550	23.610	22.670	23.010	19.708	15,054,000
2013-10-25	23.400	23.600	23.320	23.560	20.179	5,112,200
2013-10-24	23.360	23.470	23.250	23.400	20.042	5,188,900
2013-10-23	23.270	23.440	23.030	23.300	19.957	7,558,500
2013-10-22	23.640	23.640	23.140	23.350	19.999	10,290,600
2013-10-21	23.740	23.870	23.520	23.560	20.179	8,681,800
2013-10-18	23.640	23.780	23.360	23.770	20.359	8,356,900
2013-10-17	23.250	23.670	23.110	23.620	20.231	8,599,600
2013-10-16	23.280	23.930	23.240	23.430	20.068	15,844,500
2013-10-15	22.780	23.790	22.660	23.030	19.725	31,134,400
2013-10-14	21.590	22.080	21.390	22.010	18.852	10,337,400
2013-10-11	21.390	21.820	21.330	21.780	18.655	6,689,200
2013-10-10	21.180	21.550	21.000	21.390	18.321	10,743,300
2013-10-09	20.630	21.030	20.440	20.750	17.772	8,870,500
2013-10-08	21.040	21.140	20.540	20.570	17.618	7,078,300
2013-10-07	21.300	21.410	21.060	21.070	18.047	5,626,200
2013-10-04	21.180	21.630	21.100	21.580	18.483	5,139,700
2013-10-03	21.210	21.410	20.900	21.150	18.115	7,769,600
2013-10-02	21.140	21.320	20.980	21.290	18.235	6,896,400
2013-10-01	21.210	21.440	21.210	21.380	18.312	6,539,800
2013-09-30	20.960	21.280	20.790	21.140	18.107	8,160,700
2013-09-27	21.150	21.250	20.970	21.190	18.149	4,950,700
2013-09-26	21.240	21.530	21.200	21.330	18.269	4,267,800
2013-09-25	21.260	21.520	21.100	21.240	18.192	12,959,000
2013-09-24	20.950	21.430	20.910	21.140	18.107	13,094,400
2013-09-23	21.090	21.110	20.540	20.840	17.850	10,143,000
2013-09-20	21.140	21.630	21.140	21.270	18.218	20,487,700
2013-09-19	21.480	21.520	20.620	21.040	18.021	22,937,000
2013-09-18	22.590	22.630	21.040	21.360	18.295	20,283,200
2013-09-17	22.080	22.710	22.080	22.640	19.391	8,896,700
2013-09-16	22.350	22.360	21.580	22.080	18.912	10,682,700
2013-09-13	22.170	22.220	21.840	22.030	18.869	7,367,600
2013-09-12	22.190	22.260	22.060	22.070	18.903	6,945,200
2013-09-11	22.310	22.450	22.110	22.240	19.049	5,196,100

← NewerPage 55 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.