Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	17.650	17.820	17.630	17.750	15.110	6,472,800
2013-03-19	17.690	17.860	17.320	17.550	14.940	8,733,500
2013-03-18	17.600	17.790	17.570	17.660	15.033	7,213,400
2013-03-15	17.690	17.900	17.670	17.860	15.204	15,854,300
2013-03-14	18.000	18.340	17.780	17.980	15.306	14,601,800
2013-03-13	17.750	18.110	17.700	18.110	15.417	9,325,500
2013-03-12	17.670	17.750	17.570	17.740	15.102	9,640,900
2013-03-11	17.670	17.810	17.600	17.710	15.076	8,878,400
2013-03-08	17.710	17.940	17.640	17.660	15.033	9,308,000
2013-03-07	17.340	17.750	17.280	17.580	14.965	10,576,500
2013-03-06	17.100	17.640	17.060	17.350	14.770	13,776,300
2013-03-05	16.820	17.100	16.820	16.980	14.455	7,311,700
2013-03-04	16.650	16.830	16.530	16.780	14.284	11,573,500
2013-03-01	16.220	16.460	16.000	16.400	13.961	8,912,900
2013-02-28	16.430	16.460	16.240	16.240	13.825	11,225,400
2013-02-27	16.220	16.480	16.150	16.410	13.969	9,841,700
2013-02-26	16.240	16.480	15.960	16.210	13.799	14,907,800
2013-02-25	16.840	16.920	16.290	16.320	13.893	13,134,100
2013-02-22	16.470	16.740	16.450	16.730	14.242	6,038,200
2013-02-21	16.670	16.680	16.290	16.370	13.935	9,662,600
2013-02-20	17.060	17.060	16.690	16.690	14.208	6,451,700
2013-02-19	16.940	17.100	16.890	17.100	14.557	7,983,500
2013-02-15	16.960	16.970	16.780	16.900	14.387	8,270,100
2013-02-14	16.850	16.960	16.740	16.920	14.404	6,410,400
2013-02-13	16.930	17.070	16.820	16.920	14.404	6,022,000
2013-02-12	16.720	16.940	16.720	16.860	14.352	6,751,600
2013-02-11	16.500	16.880	16.480	16.730	14.242	10,541,400
2013-02-08	17.180	17.230	16.810	16.890	14.378	15,136,100
2013-02-07	16.760	17.410	16.490	17.110	14.565	33,838,000
2013-02-06	16.490	16.810	16.450	16.790	14.293	11,953,700
2013-02-05	16.520	16.770	16.470	16.650	14.123	8,622,100
2013-02-04	16.570	16.570	16.360	16.390	13.902	11,414,400
2013-02-01	16.630	16.940	16.590	16.750	14.207	12,996,600
2013-01-31	16.490	16.660	16.310	16.530	14.021	10,907,700
2013-01-30	16.450	16.620	16.370	16.510	14.004	11,533,500
2013-01-29	16.060	16.640	16.010	16.470	13.970	19,967,900
2013-01-28	16.070	16.200	15.930	16.100	13.656	9,171,100
2013-01-25	15.840	16.050	15.810	16.050	13.614	8,503,400
2013-01-24	15.670	15.870	15.660	15.810	13.410	7,063,700
2013-01-23	15.740	15.800	15.520	15.640	13.266	8,078,600
2013-01-22	15.440	15.740	15.370	15.710	13.325	8,550,400
2013-01-18	15.250	15.470	15.210	15.450	13.105	7,547,100
2013-01-17	15.170	15.300	15.090	15.250	12.935	11,575,600
2013-01-16	15.160	15.250	14.980	15.050	12.766	11,803,900
2013-01-15	15.170	15.300	15.110	15.290	12.969	9,215,900
2013-01-14	15.390	15.410	15.250	15.270	12.952	8,394,700
2013-01-11	15.290	15.420	15.240	15.390	13.054	6,940,000
2013-01-10	15.250	15.370	15.140	15.330	13.003	7,617,400
2013-01-09	15.280	15.310	15.000	15.130	12.833	7,591,200
2013-01-08	15.260	15.340	15.070	15.220	12.910	9,954,300
2013-01-07	15.410	15.410	15.070	15.270	12.952	10,327,300
2013-01-04	15.070	15.570	15.050	15.460	13.113	16,143,400
2013-01-03	15.050	15.200	14.860	15.060	12.774	14,175,900
2013-01-02	14.670	15.080	14.620	15.080	12.791	15,607,600
2012-12-31	14.120	14.370	14.080	14.360	12.180	8,220,900
2012-12-28	14.120	14.250	14.080	14.140	11.994	5,923,700
2012-12-27	14.260	14.330	14.000	14.210	12.053	6,928,700
2012-12-26	14.350	14.400	14.230	14.260	12.095	3,421,800
2012-12-24	14.300	14.360	14.210	14.330	12.155	1,699,800
2012-12-21	14.330	14.420	14.200	14.320	12.146	12,546,300

← NewerPage 58 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.