Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	12.440	12.730	12.290	12.580	10.428	17,503,700
2011-10-11	12.180	12.370	11.990	12.230	10.138	12,476,500
2011-10-10	11.940	12.270	11.870	12.270	10.171	10,117,000
2011-10-07	12.060	12.250	11.520	11.640	9.649	15,726,100
2011-10-06	11.680	12.050	11.480	12.040	9.980	10,886,100
2011-10-05	11.370	11.840	11.170	11.760	9.748	15,430,300
2011-10-04	10.770	11.490	10.560	11.370	9.425	22,800,000
2011-10-03	11.210	11.410	10.910	10.930	9.060	15,693,200
2011-09-30	11.420	11.500	11.170	11.270	9.342	15,743,600
2011-09-29	11.540	11.710	11.240	11.630	9.640	10,874,900
2011-09-28	11.610	11.700	11.300	11.330	9.392	14,405,600
2011-09-27	11.850	11.990	11.500	11.580	9.599	12,516,700
2011-09-26	11.090	11.630	11.090	11.610	9.624	16,115,200
2011-09-23	10.950	11.440	10.900	11.380	9.433	13,995,400
2011-09-22	10.910	11.210	10.830	11.030	9.143	18,419,200
2011-09-21	11.840	11.950	11.240	11.260	9.334	14,580,900
2011-09-20	11.940	12.080	11.790	11.870	9.839	9,696,200
2011-09-19	12.010	12.090	11.800	11.930	9.889	10,442,000
2011-09-16	12.380	12.460	12.140	12.340	10.229	18,993,600
2011-09-15	11.940	12.280	11.880	12.250	10.154	12,407,000
2011-09-14	11.670	12.070	11.410	11.890	9.856	13,611,800
2011-09-13	11.540	11.730	11.320	11.620	9.632	12,279,900
2011-09-12	11.110	11.470	11.070	11.460	9.500	12,087,600
2011-09-09	11.510	11.560	11.180	11.270	9.342	14,210,400
2011-09-08	11.670	11.830	11.560	11.620	9.632	11,055,000
2011-09-07	11.590	11.850	11.500	11.850	9.823	9,200,500
2011-09-06	11.320	11.410	11.110	11.330	9.392	15,048,600
2011-09-02	11.920	11.930	11.520	11.540	9.566	11,871,900
2011-09-01	12.420	12.450	12.030	12.040	9.980	19,138,400
2011-08-31	12.470	12.650	12.280	12.350	10.237	23,588,200
2011-08-30	12.360	12.510	12.180	12.360	10.246	13,372,900
2011-08-29	12.180	12.590	12.180	12.520	10.378	9,555,000
2011-08-26	11.670	12.220	11.570	12.010	9.955	14,569,700
2011-08-25	12.280	12.350	11.600	11.750	9.740	13,481,000
2011-08-24	11.960	12.280	11.860	12.160	10.080	15,238,000
2011-08-23	11.300	12.040	11.130	11.970	9.922	29,717,100
2011-08-22	11.410	11.530	11.250	11.280	9.350	17,762,700
2011-08-19	11.630	11.910	11.130	11.170	9.259	25,127,500
2011-08-18	12.180	12.180	11.700	11.800	9.781	26,730,600
2011-08-17	12.430	12.620	12.400	12.550	10.403	14,303,100
2011-08-16	12.310	12.540	12.240	12.460	10.328	17,851,300
2011-08-15	12.350	12.540	12.210	12.480	10.345	24,616,200
2011-08-12	12.170	12.460	11.610	12.290	10.188	38,043,700
2011-08-11	12.180	12.330	11.530	12.140	10.063	51,131,300
2011-08-10	12.240	12.460	11.690	12.050	9.989	58,532,300
2011-08-09	12.770	12.880	11.880	12.580	10.378	47,920,800
2011-08-08	13.090	13.440	12.320	12.410	10.238	48,064,600
2011-08-05	14.340	14.450	13.520	13.660	11.269	32,893,900
2011-08-04	14.790	14.870	14.160	14.180	11.698	24,906,300
2011-08-03	14.570	15.030	14.450	15.010	12.383	19,250,700
2011-08-02	14.890	15.000	14.540	14.550	12.003	13,594,700
2011-08-01	15.090	15.260	14.720	15.050	12.416	15,458,500
2011-07-29	14.790	15.250	14.720	14.930	12.317	12,645,800
2011-07-28	14.920	15.120	14.870	14.910	12.300	10,033,600
2011-07-27	15.130	15.150	14.850	14.920	12.309	16,608,400
2011-07-26	15.260	15.430	15.160	15.300	12.622	8,933,400
2011-07-25	15.310	15.380	15.220	15.310	12.630	12,886,400
2011-07-22	15.630	15.660	15.370	15.440	12.738	12,689,100
2011-07-21	15.470	15.820	15.400	15.640	12.903	14,885,600
2011-07-20	15.260	15.560	15.230	15.280	12.606	11,621,800

← NewerPage 64 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.