Schwab Charles Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 62.680 | 64.500 | 62.600 | 64.270 | 62.654 | 19,988,800 |
| 2024-08-21 | 65.000 | 65.110 | 64.210 | 64.570 | 62.947 | 7,814,400 |
| 2024-08-20 | 65.500 | 65.630 | 64.720 | 64.840 | 63.210 | 5,381,400 |
| 2024-08-19 | 65.580 | 66.150 | 65.310 | 65.580 | 63.931 | 4,303,600 |
| 2024-08-16 | 65.020 | 65.570 | 64.930 | 65.550 | 63.902 | 5,335,000 |
| 2024-08-15 | 66.000 | 66.380 | 64.590 | 65.230 | 63.590 | 7,612,800 |
| 2024-08-14 | 63.750 | 65.960 | 63.160 | 65.360 | 63.717 | 15,942,100 |
| 2024-08-13 | 61.970 | 62.510 | 61.320 | 62.490 | 60.919 | 8,774,000 |
| 2024-08-12 | 62.690 | 62.780 | 61.210 | 61.770 | 60.217 | 6,994,000 |
| 2024-08-09 | 62.380 | 62.800 | 62.080 | 62.410 | 60.841 | 4,255,100 |
| 2024-08-08 | 62.790 | 63.190 | 62.130 | 62.780 | 60.958 | 6,138,700 |
| 2024-08-07 | 63.540 | 63.950 | 62.080 | 62.220 | 60.414 | 7,331,100 |
| 2024-08-06 | 62.420 | 63.770 | 61.580 | 62.800 | 60.978 | 7,691,900 |
| 2024-08-05 | 61.620 | 62.920 | 61.150 | 62.290 | 60.482 | 7,873,800 |
| 2024-08-02 | 62.740 | 64.100 | 62.130 | 63.390 | 61.550 | 10,258,500 |
| 2024-08-01 | 65.200 | 65.550 | 63.410 | 63.710 | 61.861 | 9,896,000 |
| 2024-07-31 | 65.320 | 65.560 | 64.570 | 65.190 | 63.298 | 6,982,700 |
| 2024-07-30 | 65.920 | 65.990 | 64.170 | 64.910 | 63.026 | 8,022,600 |
| 2024-07-29 | 65.970 | 66.390 | 65.040 | 65.300 | 63.405 | 9,962,700 |
| 2024-07-26 | 66.540 | 67.400 | 66.480 | 66.600 | 64.667 | 11,168,800 |
| 2024-07-25 | 64.390 | 66.890 | 64.390 | 66.240 | 64.318 | 12,194,300 |
| 2024-07-24 | 65.310 | 66.390 | 64.000 | 64.080 | 62.220 | 11,836,500 |
| 2024-07-23 | 64.640 | 66.370 | 64.640 | 65.140 | 63.250 | 14,758,600 |
| 2024-07-22 | 62.940 | 64.890 | 62.870 | 64.750 | 62.871 | 16,727,200 |
| 2024-07-19 | 62.670 | 62.780 | 61.320 | 62.080 | 60.278 | 14,768,600 |
| 2024-07-18 | 62.890 | 63.400 | 61.850 | 62.270 | 60.463 | 21,576,200 |
| 2024-07-17 | 66.260 | 66.600 | 61.010 | 63.800 | 61.949 | 42,877,600 |
| 2024-07-16 | 70.210 | 70.710 | 67.390 | 67.430 | 65.473 | 34,310,900 |
| 2024-07-15 | 73.610 | 76.100 | 73.360 | 75.070 | 72.891 | 10,069,300 |
| 2024-07-12 | 76.320 | 76.700 | 75.180 | 75.380 | 73.192 | 6,543,500 |
| 2024-07-11 | 74.970 | 76.440 | 74.700 | 76.080 | 73.872 | 5,796,000 |
| 2024-07-10 | 74.350 | 74.730 | 74.060 | 74.630 | 72.464 | 4,527,300 |
| 2024-07-09 | 73.030 | 74.890 | 72.890 | 74.530 | 72.367 | 4,971,800 |
| 2024-07-08 | 74.200 | 74.510 | 73.110 | 73.240 | 71.115 | 5,338,100 |
| 2024-07-05 | 73.870 | 74.150 | 73.150 | 73.200 | 71.076 | 3,233,000 |
| 2024-07-03 | 74.250 | 74.610 | 73.800 | 74.130 | 71.979 | 2,502,100 |
| 2024-07-02 | 73.250 | 74.180 | 73.220 | 74.150 | 71.998 | 4,925,300 |
| 2024-07-01 | 73.970 | 74.170 | 73.270 | 73.420 | 71.289 | 3,902,800 |
| 2024-06-28 | 74.000 | 74.210 | 73.100 | 73.690 | 71.551 | 8,997,500 |
| 2024-06-27 | 72.780 | 73.620 | 72.510 | 73.560 | 71.425 | 5,564,300 |
| 2024-06-26 | 73.570 | 74.060 | 73.180 | 73.260 | 71.134 | 4,684,100 |
| 2024-06-25 | 74.300 | 74.350 | 73.490 | 73.900 | 71.755 | 5,840,400 |
| 2024-06-24 | 73.360 | 74.970 | 73.190 | 74.530 | 72.367 | 8,341,000 |
| 2024-06-21 | 72.580 | 73.580 | 71.930 | 73.340 | 71.212 | 11,933,200 |
| 2024-06-20 | 72.540 | 73.020 | 72.180 | 72.700 | 70.590 | 5,785,200 |
| 2024-06-18 | 72.760 | 73.140 | 72.440 | 72.840 | 70.726 | 5,868,600 |
| 2024-06-17 | 72.910 | 72.920 | 72.030 | 72.810 | 70.697 | 5,689,100 |
| 2024-06-14 | 72.490 | 73.490 | 72.110 | 73.250 | 71.124 | 5,756,200 |
| 2024-06-13 | 73.520 | 73.700 | 72.710 | 73.390 | 71.260 | 4,147,300 |
| 2024-06-12 | 74.550 | 75.000 | 73.490 | 73.560 | 71.425 | 5,587,300 |
| 2024-06-11 | 73.770 | 73.870 | 72.620 | 73.450 | 71.318 | 6,048,500 |
| 2024-06-10 | 73.440 | 74.180 | 73.140 | 74.110 | 71.959 | 5,337,700 |
| 2024-06-07 | 74.000 | 74.870 | 73.720 | 73.930 | 71.785 | 5,371,000 |
| 2024-06-06 | 74.460 | 74.600 | 73.730 | 74.250 | 72.095 | 4,669,400 |
| 2024-06-05 | 72.420 | 74.670 | 72.330 | 74.390 | 72.231 | 7,010,100 |
| 2024-06-04 | 71.830 | 72.540 | 71.650 | 71.990 | 69.901 | 3,887,900 |
| 2024-06-03 | 73.210 | 73.330 | 72.040 | 72.370 | 70.270 | 4,365,000 |
| 2024-05-31 | 71.760 | 73.370 | 71.580 | 73.280 | 71.153 | 8,617,400 |
| 2024-05-30 | 70.730 | 72.000 | 70.600 | 71.880 | 69.794 | 7,078,300 |
| 2024-05-29 | 69.900 | 70.760 | 69.480 | 70.530 | 68.483 | 5,617,300 |
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.