Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	12.030	12.160	11.950	12.120	10.094	11,765,500
2012-01-06	11.680	12.140	11.680	12.040	10.028	13,944,700
2012-01-05	11.630	12.080	11.430	11.920	9.928	12,235,400
2012-01-04	11.660	11.780	11.480	11.730	9.769	7,935,700
2012-01-03	11.510	11.850	11.500	11.710	9.753	10,761,500
2011-12-30	11.320	11.350	11.200	11.260	9.378	7,054,600
2011-12-29	11.280	11.420	11.230	11.300	9.411	10,760,300
2011-12-28	11.580	11.580	11.210	11.230	9.353	7,388,400
2011-12-27	11.550	11.640	11.470	11.520	9.595	5,362,300
2011-12-23	11.440	11.560	11.320	11.540	9.611	6,104,600
2011-12-22	11.200	11.500	11.190	11.440	9.528	11,008,800
2011-12-21	11.360	11.360	10.960	11.190	9.320	10,003,400
2011-12-20	10.930	11.470	10.890	11.330	9.436	12,610,600
2011-12-19	10.900	10.970	10.730	10.780	8.978	12,914,400
2011-12-16	10.930	11.010	10.720	10.850	9.037	12,912,300
2011-12-15	11.120	11.210	10.850	10.870	9.053	12,479,400
2011-12-14	11.000	11.200	10.830	10.970	9.136	25,281,500
2011-12-13	11.790	11.950	11.380	11.530	9.603	12,646,100
2011-12-12	11.790	11.790	11.570	11.720	9.761	10,396,900
2011-12-09	11.750	12.070	11.660	11.970	9.969	10,242,000
2011-12-08	11.980	12.170	11.630	11.680	9.728	13,293,600
2011-12-07	12.130	12.320	11.930	12.200	10.161	9,726,500
2011-12-06	12.200	12.290	12.090	12.220	10.178	8,311,500
2011-12-05	11.940	12.260	11.920	12.230	10.186	11,663,700
2011-12-02	12.060	12.150	11.610	11.670	9.719	17,344,900
2011-12-01	11.880	11.980	11.670	11.930	9.936	9,597,900
2011-11-30	11.570	11.980	11.410	11.960	9.961	15,658,500
2011-11-29	11.340	11.360	11.030	11.070	9.220	9,683,300
2011-11-28	11.010	11.360	10.970	11.300	9.411	14,741,900
2011-11-25	10.710	11.010	10.700	10.770	8.970	4,222,900
2011-11-23	10.710	11.030	10.670	10.750	8.953	14,668,900
2011-11-22	10.900	11.010	10.710	10.790	8.987	9,916,500
2011-11-21	11.050	11.090	10.840	10.960	9.128	18,777,400
2011-11-18	11.450	11.470	11.220	11.260	9.378	13,240,400
2011-11-17	11.650	11.710	11.340	11.390	9.486	15,966,300
2011-11-16	11.890	12.010	11.630	11.650	9.703	13,587,500
2011-11-15	12.060	12.160	11.840	12.040	10.028	10,140,600
2011-11-14	12.250	12.310	12.030	12.160	10.128	10,743,800
2011-11-11	12.280	12.430	12.220	12.360	10.294	7,428,200
2011-11-10	12.110	12.230	11.900	12.100	10.078	12,300,500
2011-11-09	12.290	12.370	11.910	11.950	9.953	19,911,300
2011-11-08	12.730	12.910	12.440	12.880	10.727	10,091,400
2011-11-07	12.690	12.790	12.440	12.720	10.544	7,915,600
2011-11-04	12.730	12.770	12.490	12.660	10.494	8,392,000
2011-11-03	12.360	12.970	11.940	12.900	10.693	21,135,300
2011-11-02	12.010	12.310	11.810	12.290	10.188	17,584,100
2011-11-01	11.750	12.040	11.700	11.750	9.740	23,163,600
2011-10-31	12.680	12.730	12.280	12.280	10.179	16,473,400
2011-10-28	13.280	13.380	12.800	12.860	10.660	17,158,900
2011-10-27	12.790	13.470	12.720	13.410	11.116	21,772,400
2011-10-26	12.410	12.480	11.700	12.180	10.096	20,470,000
2011-10-25	12.580	12.610	12.160	12.190	10.105	18,178,500
2011-10-24	12.310	12.780	12.310	12.770	10.585	12,218,000
2011-10-21	12.220	12.350	12.060	12.260	10.163	9,204,900
2011-10-20	11.990	12.060	11.700	12.000	9.947	10,704,800
2011-10-19	12.210	12.290	11.920	11.950	9.906	14,719,800
2011-10-18	11.960	12.280	11.660	12.190	10.105	25,518,000
2011-10-17	12.310	12.570	11.890	11.940	9.897	19,970,000
2011-10-14	12.900	12.990	12.390	12.750	10.569	15,748,800
2011-10-13	12.460	12.710	12.300	12.650	10.486	19,392,600

← NewerPage 63 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.