Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	14.510	14.560	14.270	14.460	12.265	9,179,900
2012-12-19	14.260	14.660	14.200	14.470	12.274	20,338,700
2012-12-18	13.880	14.230	13.780	14.210	12.053	8,818,300
2012-12-17	13.760	13.890	13.650	13.870	11.765	8,355,000
2012-12-14	13.580	13.740	13.430	13.700	11.620	10,440,000
2012-12-13	13.680	13.820	13.630	13.750	11.663	8,083,100
2012-12-12	13.710	13.830	13.620	13.670	11.595	10,462,900
2012-12-11	13.450	13.710	13.440	13.670	11.595	9,028,200
2012-12-10	13.370	13.460	13.140	13.370	11.341	7,528,000
2012-12-07	13.100	13.420	13.080	13.420	11.383	7,642,400
2012-12-06	13.000	13.070	12.880	13.060	11.078	5,773,300
2012-12-05	12.920	13.050	12.870	12.930	10.967	11,681,100
2012-12-04	13.000	13.070	12.820	12.880	10.925	9,360,700
2012-12-03	13.120	13.230	12.960	12.990	11.018	9,524,100
2012-11-30	13.090	13.170	13.030	13.100	11.112	7,429,800
2012-11-29	13.160	13.270	13.030	13.090	11.103	8,294,700
2012-11-28	12.970	13.180	12.920	13.140	11.145	12,238,200
2012-11-27	13.160	13.160	12.960	13.030	11.052	12,364,200
2012-11-26	13.130	13.230	13.070	13.150	11.154	8,217,300
2012-11-23	13.070	13.240	13.070	13.230	11.222	2,162,000
2012-11-21	12.980	13.060	12.820	13.060	11.078	4,202,400
2012-11-20	12.860	12.980	12.760	12.970	11.001	6,944,300
2012-11-19	12.930	12.980	12.740	12.890	10.933	8,934,200
2012-11-16	12.700	12.800	12.540	12.780	10.840	12,144,900
2012-11-15	12.540	12.780	12.470	12.730	10.798	16,890,400
2012-11-14	12.730	12.890	12.470	12.500	10.603	15,862,600
2012-11-13	12.900	13.000	12.680	12.680	10.755	14,582,500
2012-11-12	13.070	13.110	12.880	12.950	10.984	12,690,600
2012-11-09	13.170	13.330	13.040	13.060	11.078	10,920,800
2012-11-08	13.300	13.430	13.190	13.200	11.196	16,768,000
2012-11-07	13.690	13.710	13.110	13.320	11.298	23,243,400
2012-11-06	13.920	13.990	13.850	13.890	11.731	7,789,000
2012-11-05	13.720	14.000	13.640	13.890	11.731	14,230,100
2012-11-02	13.770	13.810	13.650	13.740	11.604	13,064,100
2012-11-01	13.580	13.650	13.500	13.640	11.520	9,765,600
2012-10-31	13.490	13.600	13.370	13.580	11.469	12,965,100
2012-10-26	13.370	13.520	13.250	13.470	11.376	10,133,200
2012-10-25	13.410	13.530	13.350	13.510	11.410	9,794,200
2012-10-24	13.270	13.440	13.220	13.320	11.249	10,363,400
2012-10-23	13.200	13.290	13.030	13.220	11.165	8,441,400
2012-10-22	13.310	13.410	13.180	13.350	11.275	6,827,300
2012-10-19	13.610	13.660	13.200	13.320	11.249	12,565,600
2012-10-18	13.620	13.760	13.500	13.640	11.520	10,833,400
2012-10-17	13.330	13.630	13.280	13.620	11.503	8,758,700
2012-10-16	13.040	13.340	12.970	13.320	11.249	10,597,900
2012-10-15	12.990	13.060	12.620	13.030	11.004	11,596,200
2012-10-12	13.120	13.180	12.870	12.950	10.937	12,807,100
2012-10-11	13.100	13.240	13.040	13.170	11.123	7,038,400
2012-10-10	12.960	13.070	12.820	12.970	10.954	8,353,500
2012-10-09	13.170	13.170	12.860	12.930	10.920	8,596,300
2012-10-08	13.160	13.280	13.080	13.150	11.106	7,818,400
2012-10-05	13.180	13.400	13.150	13.250	11.190	12,795,000
2012-10-04	12.820	13.090	12.800	13.090	11.055	8,074,900
2012-10-03	12.900	12.930	12.660	12.760	10.776	13,881,100
2012-10-02	12.910	13.000	12.780	12.900	10.895	9,379,800
2012-10-01	12.890	13.040	12.790	12.880	10.878	11,473,100
2012-09-28	12.850	12.880	12.640	12.790	10.802	13,868,700
2012-09-27	13.020	13.060	12.770	12.880	10.878	11,217,200
2012-09-26	12.920	12.990	12.650	12.900	10.895	13,129,100
2012-09-25	13.480	13.520	12.850	12.890	10.886	19,087,800

← NewerPage 59 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.