Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	15.370	15.450	15.240	15.430	12.549	9,392,000
2010-08-04	14.970	15.420	14.830	15.400	12.525	12,272,200
2010-08-03	14.970	14.970	14.740	14.900	12.118	8,638,500
2010-08-02	14.920	15.020	14.670	15.000	12.200	10,790,000
2010-07-30	14.950	15.080	14.740	14.790	12.029	7,683,500
2010-07-29	15.110	15.290	14.910	15.040	12.232	6,954,900
2010-07-28	15.230	15.320	14.930	15.000	12.200	10,195,800
2010-07-27	15.330	15.440	15.110	15.240	12.395	8,583,600
2010-07-26	15.270	15.400	15.080	15.330	12.468	6,871,800
2010-07-23	15.070	15.240	14.930	15.220	12.379	8,287,000
2010-07-22	14.870	15.160	14.790	15.120	12.297	10,707,300
2010-07-21	15.240	15.240	14.680	14.700	11.956	13,091,700
2010-07-20	15.000	15.100	14.710	15.080	12.265	11,981,700
2010-07-19	15.220	15.380	15.050	15.170	12.338	12,891,800
2010-07-16	14.990	15.720	14.920	15.140	12.313	39,722,100
2010-07-15	14.500	14.730	14.280	14.550	11.834	13,107,600
2010-07-14	14.430	14.620	14.330	14.500	11.793	11,170,500
2010-07-13	14.490	14.730	14.470	14.590	11.866	12,610,000
2010-07-12	14.200	14.450	14.130	14.420	11.728	11,934,000
2010-07-09	14.110	14.330	13.980	14.240	11.581	19,988,800
2010-07-08	14.280	14.460	13.990	14.110	11.476	16,136,000
2010-07-07	14.180	14.320	14.040	14.240	11.581	15,296,500
2010-07-06	14.050	14.320	13.950	14.130	11.492	14,624,300
2010-07-02	14.010	14.110	13.810	13.940	11.337	9,858,500
2010-07-01	14.170	14.340	13.750	13.940	11.337	14,949,400
2010-06-30	14.120	14.450	14.100	14.180	11.533	14,111,000
2010-06-29	14.810	14.900	14.130	14.180	11.533	16,982,100
2010-06-28	14.860	15.130	14.820	14.980	12.183	11,236,500
2010-06-25	14.790	14.970	14.600	14.940	12.151	13,949,300
2010-06-24	14.800	14.960	14.600	14.620	11.891	12,311,300
2010-06-23	14.930	15.010	14.750	14.890	12.110	10,622,600
2010-06-22	15.280	15.360	14.870	14.890	12.110	14,298,100
2010-06-21	15.670	15.670	15.240	15.290	12.435	9,890,800
2010-06-18	15.400	15.580	15.360	15.450	12.566	11,504,300
2010-06-17	15.840	15.910	14.960	15.400	12.525	30,660,500
2010-06-16	15.850	15.950	15.720	15.780	12.834	10,691,100
2010-06-15	15.910	16.030	15.780	15.950	12.972	11,605,500
2010-06-14	16.400	16.440	15.810	15.850	12.891	11,291,000
2010-06-11	15.950	16.330	15.890	16.320	13.273	7,838,500
2010-06-10	15.900	16.140	15.810	16.120	13.110	13,317,000
2010-06-09	16.060	16.180	15.650	15.740	12.801	10,336,400
2010-06-08	15.940	16.140	15.590	16.010	13.021	11,413,400
2010-06-07	16.410	16.490	15.840	15.870	12.907	12,580,600
2010-06-04	16.390	16.600	16.260	16.310	13.265	16,627,700
2010-06-03	16.560	16.990	16.390	16.700	13.582	22,615,000
2010-06-02	16.080	16.460	15.910	16.450	13.379	11,400,800
2010-06-01	16.220	16.390	15.960	15.960	12.980	15,405,900
2010-05-28	16.750	16.750	16.260	16.340	13.289	10,889,900
2010-05-27	16.480	16.790	16.370	16.760	13.631	9,623,300
2010-05-26	16.440	16.560	16.130	16.200	13.176	13,712,800
2010-05-25	15.930	16.400	15.700	16.390	13.330	15,142,700
2010-05-24	16.650	16.650	16.200	16.220	13.192	9,649,000
2010-05-21	16.040	16.700	15.890	16.670	13.558	16,278,500
2010-05-20	16.790	16.950	16.190	16.220	13.192	23,335,900
2010-05-19	16.990	17.190	16.710	17.100	13.908	21,871,400
2010-05-18	17.490	17.590	16.640	16.960	13.794	19,848,900
2010-05-17	16.950	17.450	16.810	17.380	14.135	17,701,000
2010-05-14	17.400	17.440	16.660	16.870	13.720	21,908,000
2010-05-13	17.660	17.810	17.490	17.500	14.233	8,293,200
2010-05-12	17.690	17.930	17.610	17.680	14.379	11,066,400

← NewerPage 69 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.