Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	22.040	22.440	22.040	22.370	19.160	6,596,400
2013-09-09	21.640	21.910	21.640	21.820	18.689	4,210,000
2013-09-06	21.950	21.950	21.320	21.580	18.483	7,672,900
2013-09-05	21.900	22.250	21.790	21.840	18.706	6,610,800
2013-09-04	21.190	21.940	21.130	21.860	18.723	10,049,500
2013-09-03	21.200	21.460	20.970	21.150	18.115	7,671,400
2013-08-30	21.270	21.330	20.800	20.880	17.884	7,065,600
2013-08-29	20.930	21.450	20.890	21.290	18.235	5,206,800
2013-08-28	20.740	21.090	20.520	20.960	17.952	5,679,300
2013-08-27	21.350	21.380	20.690	20.740	17.764	8,272,300
2013-08-26	21.550	22.050	21.400	21.610	18.509	5,966,300
2013-08-23	21.470	21.580	21.320	21.530	18.441	6,815,600
2013-08-22	21.500	21.640	21.290	21.440	18.363	5,579,800
2013-08-21	21.630	21.760	21.340	21.480	18.398	5,345,500
2013-08-20	21.410	21.780	21.220	21.690	18.578	5,186,400
2013-08-19	21.540	21.770	21.400	21.410	18.338	5,530,900
2013-08-16	21.340	21.870	21.320	21.560	18.466	6,599,500
2013-08-15	21.840	21.840	21.250	21.400	18.329	10,916,600
2013-08-14	22.260	22.430	21.980	22.000	18.843	4,483,300
2013-08-13	21.780	22.380	21.770	22.280	19.083	8,399,000
2013-08-12	22.160	22.250	21.650	21.760	18.638	5,593,300
2013-08-09	22.270	22.600	22.260	22.290	19.091	3,505,000
2013-08-08	22.630	22.790	22.300	22.310	19.109	5,701,100
2013-08-07	22.270	22.570	21.980	22.540	19.306	8,368,400
2013-08-06	22.610	22.740	22.390	22.420	19.151	5,127,900
2013-08-05	22.600	22.840	22.560	22.690	19.382	6,048,700
2013-08-02	22.610	22.760	22.430	22.650	19.348	7,238,500
2013-08-01	22.260	22.790	22.260	22.670	19.365	10,166,900
2013-07-31	22.120	22.360	22.030	22.090	18.870	13,518,000
2013-07-30	22.090	22.320	22.080	22.190	18.955	7,148,900
2013-07-29	22.120	22.340	21.980	21.990	18.784	9,177,100
2013-07-26	22.050	22.190	21.840	22.120	18.895	8,345,600
2013-07-25	22.050	22.300	21.990	22.280	19.032	5,338,000
2013-07-24	22.550	22.560	21.990	22.110	18.887	8,760,500
2013-07-23	22.110	22.590	22.090	22.480	19.203	10,570,700
2013-07-22	21.700	22.020	21.680	22.020	18.810	8,094,700
2013-07-19	21.490	21.730	21.230	21.680	18.519	8,237,200
2013-07-18	20.900	21.490	20.870	21.460	18.331	9,379,500
2013-07-17	21.080	21.130	20.680	20.950	17.896	10,355,600
2013-07-16	21.500	21.520	20.550	21.000	17.938	16,499,000
2013-07-15	21.640	21.910	21.540	21.710	18.545	7,072,700
2013-07-12	21.540	21.820	21.380	21.690	18.528	7,963,300
2013-07-11	22.290	22.290	21.220	21.470	18.340	18,624,400
2013-07-10	22.190	22.280	21.740	21.940	18.741	11,025,200
2013-07-09	22.410	22.440	22.060	22.200	18.964	7,958,900
2013-07-08	22.190	22.380	22.070	22.190	18.955	8,350,700
2013-07-05	21.660	22.100	21.660	22.010	18.801	8,683,100
2013-07-03	21.140	21.550	21.090	21.400	18.280	4,899,700
2013-07-02	21.320	21.870	21.080	21.300	18.195	11,998,500
2013-07-01	21.330	21.690	21.310	21.380	18.263	9,383,100
2013-06-28	20.870	21.440	20.800	21.230	18.135	18,668,700
2013-06-27	21.130	21.200	20.910	20.940	17.887	18,327,800
2013-06-26	21.250	21.280	20.790	20.960	17.904	11,564,700
2013-06-25	20.850	21.140	20.700	21.040	17.973	12,019,800
2013-06-24	20.690	20.790	20.340	20.640	17.631	13,373,400
2013-06-21	20.710	20.770	20.330	20.640	17.631	11,927,400
2013-06-20	20.200	20.950	20.160	20.480	17.494	20,952,900
2013-06-19	20.550	20.840	20.370	20.470	17.486	11,879,600
2013-06-18	20.350	20.760	20.350	20.540	17.546	10,478,000
2013-06-17	19.880	20.400	19.870	20.320	17.358	9,916,600

← NewerPage 56 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.