Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	15.020	15.250	14.950	15.220	12.556	15,457,800
2011-07-18	15.110	15.250	14.460	14.970	12.350	38,486,600
2011-07-15	15.290	15.310	14.880	15.010	12.383	25,457,600
2011-07-14	15.490	15.550	15.040	15.200	12.540	18,909,200
2011-07-13	15.550	15.760	15.420	15.440	12.738	9,727,100
2011-07-12	15.360	15.650	15.300	15.410	12.713	12,828,400
2011-07-11	15.350	15.580	15.300	15.400	12.705	16,130,200
2011-07-08	15.880	15.910	15.330	15.600	12.870	39,566,700
2011-07-07	15.950	16.120	15.880	16.120	13.299	20,865,100
2011-07-06	16.360	16.380	15.720	15.790	13.026	21,221,700
2011-07-05	16.650	16.650	16.310	16.440	13.563	8,607,500
2011-07-01	16.420	16.750	16.320	16.720	13.794	11,866,600
2011-06-30	16.470	16.580	16.240	16.450	13.571	10,361,700
2011-06-29	16.090	16.400	16.080	16.370	13.505	8,183,700
2011-06-28	15.880	16.080	15.850	15.980	13.183	8,727,200
2011-06-27	15.660	15.940	15.640	15.810	13.043	9,703,700
2011-06-24	16.040	16.080	15.720	15.780	13.018	8,723,200
2011-06-23	15.880	16.050	15.660	16.030	13.224	11,268,300
2011-06-22	16.330	16.410	16.070	16.080	13.266	7,498,100
2011-06-21	16.190	16.510	16.070	16.420	13.546	8,861,300
2011-06-20	15.850	16.230	15.790	16.100	13.282	7,881,900
2011-06-17	16.050	16.150	15.870	15.910	13.125	11,512,000
2011-06-16	16.020	16.090	15.760	15.900	13.117	11,718,900
2011-06-15	16.070	16.350	15.990	16.060	13.249	12,745,300
2011-06-14	16.270	16.530	16.130	16.310	13.455	13,111,900
2011-06-13	16.060	16.130	15.820	16.010	13.208	10,254,400
2011-06-10	16.190	16.240	15.930	16.040	13.233	9,535,700
2011-06-09	15.900	16.360	15.900	16.260	13.414	11,518,300
2011-06-08	16.130	16.180	15.750	15.870	13.092	15,890,400
2011-06-07	16.390	16.540	16.110	16.140	13.315	17,811,800
2011-06-06	16.720	16.880	16.360	16.360	13.497	17,019,900
2011-06-03	16.770	17.000	16.700	16.760	13.827	14,360,800
2011-06-02	17.120	17.290	17.050	17.060	14.074	8,978,200
2011-06-01	17.860	17.870	17.100	17.110	14.115	16,647,900
2011-05-31	17.720	18.010	17.570	18.010	14.858	10,759,100
2011-05-27	17.420	17.590	17.390	17.540	14.470	3,823,400
2011-05-26	17.460	17.460	17.150	17.420	14.371	7,394,900
2011-05-25	17.230	17.590	17.200	17.500	14.437	5,939,400
2011-05-24	17.240	17.360	17.130	17.330	14.297	7,179,900
2011-05-23	17.130	17.310	17.130	17.190	14.181	7,008,300
2011-05-20	17.510	17.580	17.310	17.320	14.289	8,851,700
2011-05-19	17.790	17.800	17.490	17.620	14.536	4,703,300
2011-05-18	17.360	17.690	17.310	17.670	14.577	7,902,900
2011-05-17	17.370	17.440	17.180	17.360	14.322	9,660,300
2011-05-16	17.520	17.630	17.450	17.450	14.396	9,281,400
2011-05-13	18.000	18.020	17.450	17.640	14.553	11,305,100
2011-05-12	18.000	18.120	17.780	17.980	14.833	17,500,000
2011-05-11	18.260	18.460	18.100	18.150	14.973	10,327,200
2011-05-10	17.970	18.340	17.970	18.340	15.130	7,323,600
2011-05-09	18.010	18.120	17.900	17.920	14.784	12,272,900
2011-05-06	18.080	18.300	18.020	18.060	14.899	9,026,200
2011-05-05	17.790	18.020	17.610	17.820	14.701	12,266,300
2011-05-04	18.040	18.080	17.790	17.880	14.751	11,318,700
2011-05-03	18.190	18.210	17.860	18.040	14.833	15,712,700
2011-05-02	18.380	18.450	18.130	18.200	14.965	10,370,400
2011-04-29	18.530	18.600	18.250	18.310	15.055	8,072,800
2011-04-28	18.540	18.630	18.460	18.570	15.269	7,875,000
2011-04-27	18.680	18.690	18.380	18.620	15.310	10,888,600
2011-04-26	18.560	18.680	18.190	18.610	15.302	15,294,300
2011-04-25	18.600	18.650	18.350	18.480	15.195	9,805,300

← NewerPage 65 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.