Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	12.350	12.560	12.250	12.540	10.542	7,927,700
2012-06-27	12.250	12.440	12.210	12.400	10.425	7,565,900
2012-06-26	12.100	12.300	12.040	12.210	10.265	7,704,800
2012-06-25	12.280	12.290	11.970	12.070	10.147	7,631,600
2012-06-22	12.400	12.440	12.290	12.370	10.400	18,892,400
2012-06-21	12.740	12.810	12.240	12.250	10.299	9,274,000
2012-06-20	12.720	12.860	12.560	12.730	10.702	7,998,600
2012-06-19	12.590	12.820	12.560	12.700	10.677	7,602,400
2012-06-18	12.570	12.650	12.480	12.580	10.576	7,090,100
2012-06-15	12.420	12.700	12.350	12.670	10.652	11,136,600
2012-06-14	12.120	12.410	12.120	12.360	10.391	8,017,900
2012-06-13	12.200	12.300	12.080	12.140	10.206	8,997,200
2012-06-12	12.160	12.270	12.030	12.240	10.290	9,422,400
2012-06-11	12.420	12.530	12.130	12.140	10.206	8,290,200
2012-06-08	12.250	12.310	12.020	12.300	10.341	9,748,100
2012-06-07	12.490	12.590	12.250	12.250	10.299	11,849,900
2012-06-06	12.210	12.520	12.200	12.420	10.442	10,710,300
2012-06-05	11.720	12.180	11.720	12.140	10.206	9,635,100
2012-06-04	11.950	12.190	11.640	11.830	9.946	16,086,100
2012-06-01	12.130	12.220	12.020	12.100	10.173	20,294,200
2012-05-31	12.490	12.600	12.120	12.460	10.475	18,086,600
2012-05-30	12.910	12.920	12.520	12.520	10.526	11,462,300
2012-05-29	12.870	13.010	12.800	13.000	10.929	6,325,500
2012-05-25	12.650	12.810	12.610	12.800	10.761	7,162,800
2012-05-24	12.690	12.750	12.480	12.630	10.618	10,920,200
2012-05-23	12.550	12.660	12.380	12.610	10.601	14,662,800
2012-05-22	12.410	12.950	12.410	12.730	10.702	13,940,600
2012-05-21	12.360	12.660	12.330	12.660	10.643	8,152,000
2012-05-18	12.630	12.650	12.280	12.330	10.366	13,716,000
2012-05-17	12.740	12.770	12.570	12.570	10.568	15,883,000
2012-05-16	12.920	13.060	12.730	12.750	10.719	10,602,600
2012-05-15	12.840	12.970	12.770	12.870	10.820	9,938,600
2012-05-14	13.070	13.070	12.840	12.910	10.853	7,994,200
2012-05-11	12.970	13.300	12.840	13.110	11.022	8,148,600
2012-05-10	13.240	13.320	13.010	13.040	10.963	7,794,000
2012-05-09	13.070	13.290	12.990	13.150	11.055	10,656,000
2012-05-08	13.450	13.460	13.090	13.350	11.173	11,888,500
2012-05-07	13.610	13.750	13.470	13.520	11.315	5,583,300
2012-05-04	13.670	13.670	13.490	13.530	11.324	9,668,000
2012-05-03	13.710	13.830	13.570	13.700	11.466	10,791,300
2012-05-02	14.120	14.120	13.690	13.720	11.483	16,295,200
2012-05-01	14.280	14.380	14.120	14.140	11.834	10,607,700
2012-04-30	14.300	14.320	14.060	14.280	11.951	10,143,100
2012-04-27	14.360	14.500	14.150	14.310	11.976	8,484,200
2012-04-26	14.060	14.400	14.010	14.340	12.002	10,498,600
2012-04-25	13.920	14.150	13.790	14.090	11.792	15,684,800
2012-04-24	13.640	13.870	13.530	13.850	11.591	13,296,400
2012-04-23	13.800	13.860	13.660	13.820	11.566	15,320,600
2012-04-20	14.020	14.160	13.940	14.020	11.734	14,122,100
2012-04-19	14.030	14.140	13.810	13.980	11.700	15,173,200
2012-04-18	13.880	14.090	13.880	14.010	11.725	10,122,700
2012-04-17	13.790	14.140	13.780	13.990	11.709	13,530,900
2012-04-16	14.000	14.300	13.520	13.750	11.508	19,331,900
2012-04-13	14.210	14.220	13.870	13.870	11.608	16,044,600
2012-04-12	13.920	14.290	13.790	14.240	11.918	10,942,200
2012-04-11	13.930	14.010	13.840	13.880	11.617	10,815,900
2012-04-10	14.030	14.120	13.740	13.750	11.508	14,422,000
2012-04-09	14.060	14.160	13.730	14.080	11.784	10,998,200
2012-04-05	14.350	14.500	14.220	14.250	11.926	16,685,200
2012-04-04	14.600	14.650	14.420	14.470	12.110	18,395,800

← NewerPage 61 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.