Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	20.080	20.080	19.520	19.710	16.837	10,720,200
2013-06-13	19.570	20.150	19.550	20.040	17.118	15,370,900
2013-06-12	19.970	19.980	19.530	19.590	16.734	8,959,200
2013-06-11	19.970	20.140	19.670	19.720	16.845	7,782,600
2013-06-10	20.200	20.350	20.050	20.220	17.272	7,555,400
2013-06-07	19.700	20.130	19.650	20.120	17.187	11,527,500
2013-06-06	19.040	19.470	18.990	19.460	16.623	9,388,300
2013-06-05	19.550	19.590	18.940	19.010	16.239	12,459,700
2013-06-04	19.680	19.970	19.460	19.580	16.725	8,231,900
2013-06-03	19.980	19.990	19.280	19.680	16.811	12,924,100
2013-05-31	20.130	20.480	19.860	19.860	16.965	14,689,300
2013-05-30	19.930	20.270	19.730	20.160	17.221	10,362,200
2013-05-29	19.580	20.040	19.570	19.910	17.007	13,106,800
2013-05-28	19.470	19.940	19.460	19.770	16.888	10,743,800
2013-05-24	18.920	19.190	18.790	19.160	16.367	5,953,600
2013-05-23	18.940	19.140	18.690	18.990	16.221	9,058,500
2013-05-22	19.120	19.570	18.940	19.060	16.281	12,263,500
2013-05-21	19.250	19.310	19.070	19.170	16.375	6,122,200
2013-05-20	19.200	19.340	19.110	19.210	16.409	6,585,700
2013-05-17	18.890	19.370	18.880	19.340	16.520	9,694,400
2013-05-16	18.950	19.250	18.840	18.910	16.153	13,190,700
2013-05-15	18.520	19.000	18.180	18.980	16.213	18,065,400
2013-05-14	18.160	18.770	18.090	18.750	16.016	15,848,000
2013-05-13	18.050	18.340	17.920	18.150	15.504	9,082,400
2013-05-10	17.490	18.300	17.490	18.090	15.453	14,377,600
2013-05-09	17.340	17.830	17.310	17.510	14.957	8,976,400
2013-05-08	17.390	17.420	17.130	17.380	14.846	6,206,600
2013-05-07	17.570	17.730	17.380	17.440	14.846	6,003,000
2013-05-06	17.440	17.670	17.430	17.550	14.940	9,143,800
2013-05-03	16.670	17.550	16.630	17.470	14.872	16,192,300
2013-05-02	16.220	16.530	16.050	16.440	13.995	8,793,100
2013-05-01	16.940	17.000	16.180	16.210	13.799	14,700,900
2013-04-30	16.970	17.030	16.820	16.960	14.438	6,004,700
2013-04-29	16.760	16.980	16.750	16.940	14.421	4,607,300
2013-04-26	16.760	16.840	16.590	16.730	14.242	6,092,400
2013-04-25	16.700	17.100	16.660	16.750	14.259	9,933,200
2013-04-24	16.610	16.730	16.420	16.640	14.165	9,827,000
2013-04-23	16.450	16.720	16.430	16.590	14.123	9,391,400
2013-04-22	16.420	16.490	16.220	16.420	13.978	5,994,100
2013-04-19	16.430	16.470	16.280	16.390	13.952	6,389,800
2013-04-18	16.480	16.490	16.200	16.390	13.952	8,209,100
2013-04-17	16.770	16.770	16.310	16.470	14.020	10,135,700
2013-04-16	16.760	16.960	16.570	16.960	14.438	9,028,000
2013-04-15	17.120	17.300	16.590	16.620	14.148	10,534,200
2013-04-12	17.510	17.520	17.130	17.280	14.710	8,221,400
2013-04-11	17.410	17.690	17.370	17.540	14.931	8,366,400
2013-04-10	17.050	17.530	17.040	17.390	14.804	8,962,300
2013-04-09	16.900	17.030	16.820	16.970	14.446	5,623,800
2013-04-08	16.570	16.820	16.510	16.820	14.318	6,412,500
2013-04-05	16.490	16.610	16.150	16.550	14.089	10,431,500
2013-04-04	16.760	16.800	16.510	16.720	14.233	11,525,900
2013-04-03	17.330	17.390	16.650	16.750	14.259	12,077,700
2013-04-02	17.150	17.380	17.100	17.310	14.736	7,923,000
2013-04-01	17.770	17.890	17.320	17.380	14.795	9,808,200
2013-03-28	17.550	17.750	17.480	17.690	15.059	7,335,600
2013-03-27	17.520	17.550	17.130	17.500	14.897	9,129,900
2013-03-26	17.570	17.690	17.490	17.630	15.008	5,944,200
2013-03-25	17.570	17.680	17.450	17.520	14.914	6,745,100
2013-03-22	17.510	17.600	17.470	17.540	14.931	4,462,400
2013-03-21	17.650	17.780	17.420	17.460	14.863	8,813,100

← NewerPage 57 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.