Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	14.600	14.650	14.420	14.470	12.110	18,395,800
2012-04-03	14.480	14.800	14.350	14.760	12.353	25,482,800
2012-04-02	14.380	14.610	14.280	14.550	12.177	18,693,800
2012-03-30	14.400	14.520	14.220	14.370	12.027	21,267,800
2012-03-29	14.420	14.440	14.170	14.270	11.943	24,678,500
2012-03-28	14.910	14.980	14.300	14.480	12.119	32,546,600
2012-03-27	15.230	15.280	14.830	14.920	12.487	15,653,800
2012-03-26	15.200	15.240	15.050	15.230	12.746	10,954,700
2012-03-23	14.940	15.060	14.760	15.020	12.571	13,041,600
2012-03-22	15.230	15.230	14.690	14.880	12.453	18,577,100
2012-03-21	15.420	15.460	15.260	15.260	12.771	15,149,100
2012-03-20	15.240	15.480	15.120	15.380	12.872	18,438,800
2012-03-19	15.500	15.530	15.240	15.310	12.813	15,155,800
2012-03-16	15.370	15.470	15.120	15.320	12.822	16,027,300
2012-03-15	14.670	15.400	14.630	15.300	12.805	23,167,800
2012-03-14	14.580	14.690	14.280	14.640	12.253	11,276,000
2012-03-13	14.160	14.580	14.110	14.570	12.194	11,718,400
2012-03-12	14.150	14.240	14.050	14.100	11.801	7,490,200
2012-03-09	13.940	14.140	13.830	14.130	11.826	8,766,700
2012-03-08	14.000	14.150	13.670	13.920	11.650	8,134,300
2012-03-07	13.580	14.020	13.580	13.800	11.550	10,249,500
2012-03-06	13.710	13.710	13.480	13.570	11.357	16,094,300
2012-03-05	13.790	13.850	13.630	13.830	11.575	7,800,000
2012-03-02	13.910	13.940	13.770	13.820	11.566	6,070,500
2012-03-01	13.960	14.000	13.830	13.910	11.642	12,307,300
2012-02-29	13.830	14.070	13.750	13.880	11.617	23,655,900
2012-02-28	13.500	13.790	13.370	13.740	11.499	20,249,300
2012-02-27	13.500	13.520	13.150	13.480	11.282	16,369,800
2012-02-24	13.230	13.550	13.170	13.520	11.315	26,103,100
2012-02-23	12.740	13.260	12.680	13.210	11.056	16,033,600
2012-02-22	12.840	12.850	12.720	12.770	10.688	8,041,400
2012-02-21	12.870	12.920	12.780	12.830	10.738	8,987,400
2012-02-17	12.810	12.900	12.680	12.870	10.771	10,861,600
2012-02-16	12.320	12.770	12.280	12.740	10.662	12,599,300
2012-02-15	12.380	12.440	12.160	12.370	10.353	17,248,400
2012-02-14	12.270	12.430	12.060	12.340	10.328	15,126,800
2012-02-13	12.300	12.370	12.250	12.320	10.311	6,885,200
2012-02-10	12.220	12.360	12.160	12.180	10.194	11,768,800
2012-02-09	12.470	12.530	12.310	12.360	10.344	10,985,100
2012-02-08	12.410	12.560	12.310	12.450	10.420	15,021,200
2012-02-07	12.470	12.500	12.240	12.340	10.277	27,843,700
2012-02-06	12.770	12.800	12.630	12.700	10.577	9,392,800
2012-02-03	12.410	12.900	12.400	12.810	10.669	21,344,400
2012-02-02	11.930	12.290	11.870	12.120	10.094	34,059,800
2012-02-01	11.690	11.990	11.680	11.910	9.919	19,460,900
2012-01-31	11.740	11.780	11.480	11.650	9.703	14,017,400
2012-01-30	11.550	11.720	11.340	11.640	9.694	17,161,800
2012-01-27	11.560	11.740	11.520	11.670	9.719	17,142,400
2012-01-26	11.850	12.060	11.520	11.610	9.669	26,382,400
2012-01-25	12.440	12.650	12.060	12.140	10.111	21,550,700
2012-01-24	12.430	12.590	12.310	12.480	10.394	8,896,700
2012-01-23	12.780	12.850	12.580	12.640	10.527	12,990,400
2012-01-20	12.470	12.830	12.400	12.810	10.669	15,521,700
2012-01-19	12.080	12.600	12.050	12.460	10.377	12,484,500
2012-01-18	12.110	12.200	11.910	12.020	10.011	18,586,600
2012-01-17	12.560	12.590	12.070	12.150	10.119	16,721,600
2012-01-13	12.190	12.250	11.950	12.160	10.128	14,409,200
2012-01-12	12.490	12.550	12.100	12.470	10.386	8,354,800
2012-01-11	12.310	12.500	12.110	12.460	10.377	10,847,100
2012-01-10	12.290	12.470	12.170	12.310	10.252	12,100,700

← NewerPage 62 of 79 · 4,734 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.