Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	15.430	15.480	15.320	15.410	12.583	8,178,000
2010-10-28	15.450	15.530	15.300	15.440	12.607	7,820,700
2010-10-27	15.000	15.600	14.910	15.520	12.672	15,574,900
2010-10-26	14.850	15.100	14.850	15.050	12.289	6,789,300
2010-10-25	15.080	15.080	14.950	15.000	12.248	9,574,300
2010-10-22	14.910	14.990	14.820	14.980	12.232	7,055,500
2010-10-21	14.910	15.240	14.710	14.880	12.150	10,945,400
2010-10-20	14.870	15.020	14.690	14.880	12.150	8,952,300
2010-10-19	14.780	15.120	14.670	14.800	12.085	15,629,100
2010-10-18	14.610	14.990	14.490	14.990	12.240	18,547,900
2010-10-15	14.300	14.530	14.030	14.510	11.848	21,277,400
2010-10-14	14.020	14.160	13.920	14.090	11.505	13,021,800
2010-10-13	14.130	14.140	13.910	14.070	11.489	13,879,000
2010-10-12	13.920	14.050	13.840	14.030	11.456	13,891,300
2010-10-11	14.170	14.200	13.730	13.980	11.415	13,523,700
2010-10-08	14.190	14.240	14.000	14.200	11.595	7,332,900
2010-10-07	14.390	14.390	14.110	14.150	11.554	7,523,300
2010-10-06	14.310	14.360	14.090	14.250	11.635	9,806,700
2010-10-05	14.180	14.530	14.080	14.360	11.725	15,329,900
2010-10-04	14.100	14.160	13.850	14.020	11.448	7,296,600
2010-10-01	14.020	14.170	13.890	14.130	11.537	7,583,900
2010-09-30	14.050	14.400	13.880	13.900	11.350	7,381,000
2010-09-29	14.080	14.210	13.860	13.950	11.391	22,171,400
2010-09-28	13.930	14.230	13.810	14.190	11.586	12,763,400
2010-09-27	13.930	14.120	13.760	13.930	11.374	10,847,500
2010-09-24	13.610	14.090	13.610	13.970	11.407	9,879,700
2010-09-23	13.510	13.720	13.450	13.470	10.999	8,107,900
2010-09-22	13.840	13.970	13.570	13.630	11.129	8,651,200
2010-09-21	14.000	14.100	13.870	13.920	11.366	11,337,700
2010-09-20	13.840	14.020	13.630	13.980	11.415	7,911,700
2010-09-17	13.750	13.790	13.650	13.730	11.211	7,820,000
2010-09-16	13.840	13.850	13.660	13.670	11.162	6,553,600
2010-09-15	13.740	13.980	13.360	13.920	11.366	6,924,900
2010-09-14	13.960	13.960	13.730	13.850	11.309	9,356,800
2010-09-13	13.880	14.120	13.800	14.020	11.448	9,358,800
2010-09-10	13.580	13.710	13.420	13.670	11.162	13,373,400
2010-09-09	13.910	13.920	13.470	13.520	11.039	14,291,400
2010-09-08	13.630	13.840	13.590	13.730	11.211	13,480,200
2010-09-07	13.730	13.800	13.570	13.590	11.097	11,043,000
2010-09-03	13.890	14.010	13.730	13.860	11.317	10,227,800
2010-09-02	13.440	13.880	13.440	13.770	11.244	12,739,400
2010-09-01	13.110	13.610	13.050	13.540	11.056	26,621,500
2010-08-31	12.780	12.830	12.640	12.760	10.419	23,425,200
2010-08-30	13.190	13.240	12.820	12.820	10.468	10,874,200
2010-08-27	13.280	13.310	13.080	13.220	10.794	16,403,700
2010-08-26	13.440	13.500	13.100	13.150	10.737	17,970,400
2010-08-25	13.660	13.700	13.320	13.490	11.015	12,995,500
2010-08-24	14.010	14.080	13.760	13.760	11.235	10,469,400
2010-08-23	14.160	14.210	14.070	14.110	11.521	8,105,700
2010-08-20	13.900	14.310	13.900	14.130	11.537	11,977,000
2010-08-19	14.310	14.340	14.000	14.000	11.431	8,707,300
2010-08-18	14.410	14.470	14.250	14.350	11.717	7,952,700
2010-08-17	14.300	14.510	14.150	14.420	11.774	9,847,800
2010-08-16	14.460	14.520	14.190	14.250	11.635	8,995,000
2010-08-13	14.730	14.870	14.500	14.520	11.856	7,539,400
2010-08-12	14.400	14.800	14.400	14.750	12.044	7,324,100
2010-08-11	15.050	15.050	14.640	14.660	11.970	9,547,500
2010-08-10	15.360	15.370	15.100	15.220	12.379	9,808,700
2010-08-09	15.310	15.460	15.180	15.430	12.549	6,278,900
2010-08-06	15.310	15.490	15.130	15.280	12.427	9,398,300

← NewerPage 68 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.