Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	18.160	18.220	17.860	18.040	14.786	9,052,100
2011-01-25	18.280	18.400	17.830	18.080	14.819	9,782,300
2011-01-24	18.220	18.300	18.010	18.290	14.991	9,352,000
2011-01-21	18.380	18.470	18.140	18.190	14.909	7,811,800
2011-01-20	18.210	18.330	18.030	18.310	15.008	8,601,400
2011-01-19	18.870	18.930	18.270	18.310	15.008	11,113,800
2011-01-18	18.480	18.900	18.320	18.870	15.467	13,491,500
2011-01-14	18.550	18.860	18.250	18.830	15.434	19,480,100
2011-01-13	18.190	18.600	18.130	18.550	15.204	17,804,500
2011-01-12	17.940	18.160	17.900	18.160	14.885	10,558,400
2011-01-11	18.010	18.090	17.710	17.910	14.680	12,412,500
2011-01-10	18.200	18.250	17.740	17.950	14.713	17,198,300
2011-01-07	18.030	18.060	17.750	17.890	14.663	11,166,500
2011-01-06	17.960	18.100	17.820	17.970	14.729	14,668,200
2011-01-05	17.140	18.160	17.120	18.080	14.819	17,883,300
2011-01-04	17.430	17.500	17.100	17.220	14.114	7,171,800
2011-01-03	17.230	17.610	17.160	17.500	14.344	9,055,600
2010-12-31	17.020	17.210	16.970	17.110	14.024	3,835,300
2010-12-30	17.240	17.380	17.130	17.150	14.057	2,864,200
2010-12-29	17.390	17.410	17.230	17.290	14.172	3,904,100
2010-12-28	17.440	17.470	17.330	17.400	14.262	6,281,300
2010-12-27	16.970	17.440	16.900	17.420	14.278	7,434,600
2010-12-23	17.010	17.080	16.940	17.020	13.950	4,067,300
2010-12-22	16.960	17.080	16.940	17.080	13.999	4,586,300
2010-12-21	16.780	17.020	16.780	16.950	13.893	7,389,500
2010-12-20	16.900	16.960	16.710	16.830	13.795	9,732,900
2010-12-17	17.030	17.160	16.790	16.810	13.778	12,142,600
2010-12-16	16.790	17.000	16.720	17.000	13.934	7,509,900
2010-12-15	16.730	16.880	16.670	16.790	13.762	8,019,400
2010-12-14	16.750	16.900	16.640	16.740	13.721	9,801,800
2010-12-13	16.740	16.850	16.640	16.770	13.745	8,377,700
2010-12-10	16.830	16.900	16.450	16.720	13.704	8,923,100
2010-12-09	16.950	16.950	16.620	16.810	13.778	10,339,800
2010-12-08	16.260	16.810	16.210	16.810	13.778	12,972,400
2010-12-07	16.340	16.500	16.070	16.270	13.336	10,689,400
2010-12-06	16.060	16.280	15.980	16.210	13.286	7,086,800
2010-12-03	16.150	16.150	15.870	16.130	13.221	8,288,500
2010-12-02	15.680	16.190	15.660	16.160	13.245	13,111,400
2010-12-01	15.310	15.700	15.220	15.690	12.860	11,682,900
2010-11-30	14.840	15.110	14.780	15.030	12.319	11,577,200
2010-11-29	14.960	15.130	14.850	15.030	12.319	14,858,200
2010-11-26	15.020	15.170	14.940	15.050	12.336	2,449,000
2010-11-24	14.940	15.210	14.870	15.200	12.459	7,750,800
2010-11-23	14.820	15.040	14.750	14.900	12.213	12,224,300
2010-11-22	14.990	15.020	14.880	14.970	12.270	7,815,200
2010-11-19	15.140	15.150	14.990	15.080	12.360	5,328,300
2010-11-18	15.200	15.410	15.120	15.180	12.442	11,872,200
2010-11-17	15.090	15.160	14.970	15.040	12.327	8,594,800
2010-11-16	15.060	15.240	15.020	15.050	12.336	9,687,000
2010-11-15	15.200	15.340	15.120	15.150	12.418	5,586,400
2010-11-12	15.030	15.260	14.980	15.160	12.426	8,278,700
2010-11-11	15.300	15.340	15.090	15.110	12.385	10,272,300
2010-11-10	15.370	15.470	15.190	15.380	12.606	20,235,800
2010-11-09	15.620	15.650	15.330	15.530	12.729	12,192,500
2010-11-08	16.030	16.030	15.730	15.790	12.893	5,793,100
2010-11-05	15.830	16.350	15.830	16.100	13.146	11,897,900
2010-11-04	15.590	15.840	15.470	15.840	12.934	12,014,200
2010-11-03	15.260	15.490	15.180	15.490	12.648	7,358,100
2010-11-02	15.540	15.540	15.330	15.390	12.566	7,155,000
2010-11-01	15.500	15.630	15.260	15.430	12.599	5,303,800

← NewerPage 67 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.