Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	18.840	18.900	18.640	18.700	15.376	7,480,900
2011-04-20	18.120	18.610	17.990	18.590	15.285	12,124,900
2011-04-19	18.080	18.220	17.820	17.880	14.701	12,091,500
2011-04-18	18.400	18.400	17.780	18.040	14.833	12,399,700
2011-04-15	18.480	18.870	18.330	18.610	15.302	16,627,500
2011-04-14	18.280	18.390	18.030	18.220	14.981	8,607,000
2011-04-13	18.270	18.410	18.040	18.180	14.948	7,256,100
2011-04-12	18.250	18.360	18.160	18.250	15.006	7,882,200
2011-04-11	18.390	18.590	18.260	18.350	15.088	6,521,500
2011-04-08	18.610	18.630	18.330	18.350	15.088	5,811,400
2011-04-07	18.720	18.820	18.430	18.470	15.187	5,913,800
2011-04-06	18.670	18.850	18.650	18.720	15.392	6,917,600
2011-04-05	18.450	18.710	18.330	18.670	15.351	8,139,800
2011-04-04	18.530	18.610	18.410	18.490	15.203	5,728,500
2011-04-01	18.200	18.680	18.170	18.510	15.219	8,399,400
2011-03-31	18.220	18.250	17.960	18.030	14.825	7,162,800
2011-03-30	17.980	18.340	17.900	18.320	15.063	10,574,200
2011-03-29	17.940	18.000	17.740	17.870	14.693	9,599,200
2011-03-28	18.020	18.340	17.950	17.950	14.759	7,770,300
2011-03-25	18.150	18.150	17.840	18.090	14.874	10,693,900
2011-03-24	17.930	18.080	17.840	18.070	14.858	7,265,400
2011-03-23	17.770	17.920	17.660	17.890	14.710	11,740,800
2011-03-22	17.580	17.810	17.530	17.790	14.627	11,754,300
2011-03-21	17.670	17.700	17.360	17.650	14.512	25,042,900
2011-03-18	17.680	17.820	17.480	17.560	14.438	9,836,100
2011-03-17	17.470	17.620	17.350	17.500	14.389	16,427,000
2011-03-16	17.820	17.870	17.160	17.160	14.109	23,673,100
2011-03-15	17.800	18.040	17.530	17.850	14.677	16,396,800
2011-03-14	18.560	18.560	18.280	18.500	15.211	7,370,100
2011-03-11	18.380	18.720	18.380	18.690	15.367	5,469,100
2011-03-10	18.670	18.770	18.410	18.480	15.195	9,183,700
2011-03-09	19.020	19.100	18.770	18.900	15.540	5,080,300
2011-03-08	18.640	19.130	18.600	19.110	15.713	6,429,400
2011-03-07	18.690	18.750	18.380	18.560	15.261	8,383,100
2011-03-04	18.910	18.970	18.540	18.660	15.343	6,569,800
2011-03-03	18.680	18.970	18.620	18.960	15.589	8,119,200
2011-03-02	18.670	18.780	18.460	18.550	15.252	11,768,800
2011-03-01	19.030	19.090	18.630	18.660	15.343	9,294,800
2011-02-28	18.990	19.060	18.860	18.970	15.598	8,123,700
2011-02-25	18.810	19.010	18.770	18.910	15.548	9,223,300
2011-02-24	18.680	18.830	18.430	18.760	15.425	16,645,500
2011-02-23	18.910	18.960	18.690	18.750	15.417	10,705,700
2011-02-22	19.170	19.330	18.830	18.850	15.499	11,522,700
2011-02-18	19.450	19.470	19.270	19.450	15.992	6,369,100
2011-02-17	18.810	19.440	18.700	19.420	15.968	7,964,600
2011-02-16	19.480	19.690	19.240	19.350	15.910	13,070,900
2011-02-15	19.010	19.520	19.010	19.380	15.935	8,784,500
2011-02-14	19.200	19.390	19.110	19.160	15.754	5,012,100
2011-02-11	18.930	19.280	18.860	19.250	15.828	7,472,000
2011-02-10	18.660	19.120	18.660	19.090	15.696	9,470,300
2011-02-09	18.830	18.900	18.560	18.750	15.417	14,494,900
2011-02-08	18.560	19.050	18.500	19.040	15.606	15,936,100
2011-02-07	18.130	18.560	18.110	18.550	15.204	8,853,400
2011-02-04	17.890	18.190	17.650	18.120	14.852	17,786,000
2011-02-03	18.390	18.490	17.420	17.840	14.622	28,760,900
2011-02-02	18.310	18.500	18.230	18.430	15.106	6,911,000
2011-02-01	18.150	18.510	18.120	18.510	15.172	8,013,900
2011-01-31	17.960	18.090	17.850	18.050	14.794	8,449,500
2011-01-28	18.170	18.450	17.770	17.790	14.581	10,253,900
2011-01-27	18.080	18.160	17.830	18.140	14.868	11,958,900

← NewerPage 66 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.