Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	13.530	13.540	13.340	13.430	11.342	8,476,100
2012-09-21	13.450	13.670	13.300	13.580	11.469	22,274,700
2012-09-20	13.550	13.670	13.280	13.440	11.351	16,345,700
2012-09-19	13.740	13.890	13.480	13.650	11.528	17,919,900
2012-09-18	14.170	14.190	13.880	13.940	11.773	10,339,800
2012-09-17	14.380	14.430	14.120	14.190	11.984	8,473,100
2012-09-14	14.360	14.620	14.310	14.430	12.187	10,079,700
2012-09-13	14.030	14.430	13.810	14.310	12.085	14,254,800
2012-09-12	13.970	14.190	13.950	14.010	11.832	10,401,800
2012-09-11	13.940	14.080	13.870	13.920	11.756	7,182,200
2012-09-10	14.040	14.150	13.880	13.920	11.756	6,272,800
2012-09-07	13.970	14.060	13.930	14.030	11.849	9,225,000
2012-09-06	13.420	13.960	13.410	13.960	11.790	11,950,400
2012-09-05	13.370	13.490	13.310	13.340	11.266	4,817,900
2012-09-04	13.480	13.550	13.230	13.330	11.258	8,281,200
2012-08-31	13.510	13.610	13.330	13.490	11.393	10,509,800
2012-08-30	13.270	13.490	13.200	13.420	11.334	9,157,100
2012-08-29	13.190	13.400	13.170	13.390	11.308	6,737,600
2012-08-28	13.040	13.220	13.010	13.140	11.097	4,878,700
2012-08-27	13.280	13.320	13.080	13.100	11.064	4,303,900
2012-08-24	12.980	13.330	12.910	13.270	11.207	8,681,600
2012-08-23	13.190	13.300	12.920	13.000	10.979	8,938,500
2012-08-22	13.110	13.250	13.020	13.120	11.080	6,815,400
2012-08-21	13.160	13.480	13.130	13.200	11.148	7,006,100
2012-08-20	13.160	13.240	12.990	13.140	11.097	7,791,100
2012-08-17	13.210	13.310	13.180	13.200	11.148	6,028,100
2012-08-16	13.070	13.360	13.020	13.310	11.241	7,913,200
2012-08-15	12.860	13.060	12.790	13.050	11.021	4,764,000
2012-08-14	12.920	13.120	12.800	12.850	10.852	6,965,200
2012-08-13	12.830	12.930	12.790	12.900	10.895	3,954,300
2012-08-10	12.980	13.040	12.780	12.880	10.878	4,486,400
2012-08-09	12.980	13.180	12.950	13.010	10.988	5,281,900
2012-08-08	13.160	13.160	12.940	13.020	10.996	4,148,600
2012-08-07	12.910	13.330	12.890	13.200	11.097	8,509,300
2012-08-06	12.910	13.090	12.870	12.880	10.828	6,233,200
2012-08-03	12.440	12.850	12.360	12.800	10.761	7,132,800
2012-08-02	12.340	12.510	11.990	12.220	10.273	9,950,100
2012-08-01	12.640	12.700	12.320	12.450	10.467	12,079,900
2012-07-31	12.750	12.760	12.490	12.630	10.618	7,813,300
2012-07-30	12.910	12.960	12.740	12.780	10.744	6,187,100
2012-07-27	12.730	12.980	12.610	12.920	10.862	10,053,500
2012-07-26	12.540	12.680	12.420	12.620	10.610	7,569,800
2012-07-25	12.160	12.500	12.140	12.320	10.357	10,366,600
2012-07-24	12.220	12.260	11.950	12.140	10.206	12,377,200
2012-07-23	12.280	12.290	12.030	12.220	10.273	12,338,700
2012-07-20	12.820	12.880	12.470	12.490	10.500	7,748,500
2012-07-19	13.040	13.090	12.880	12.930	10.870	9,934,800
2012-07-18	12.990	13.100	12.880	13.000	10.929	8,231,100
2012-07-17	12.830	13.130	12.510	13.010	10.938	14,158,000
2012-07-16	12.430	12.780	12.430	12.670	10.652	7,172,100
2012-07-13	12.410	12.690	12.390	12.690	10.669	5,512,600
2012-07-12	12.500	12.510	12.270	12.390	10.416	6,670,800
2012-07-11	12.400	12.620	12.380	12.570	10.568	6,997,900
2012-07-10	12.530	12.680	12.350	12.410	10.433	5,769,400
2012-07-09	12.550	12.590	12.390	12.500	10.509	5,631,100
2012-07-06	12.670	12.760	12.560	12.640	10.627	5,298,100
2012-07-05	12.970	12.980	12.780	12.820	10.778	5,493,800
2012-07-03	12.890	13.060	12.840	13.030	10.954	2,817,000
2012-07-02	12.950	12.990	12.740	12.930	10.870	6,083,000
2012-06-29	12.890	13.000	12.770	12.930	10.870	10,824,400

← NewerPage 60 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.