Schwab Charles Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 69.900 | 70.760 | 69.480 | 70.530 | 68.483 | 5,617,300 |
| 2024-05-28 | 72.090 | 72.090 | 70.560 | 70.790 | 68.736 | 8,486,300 |
| 2024-05-24 | 72.640 | 73.090 | 72.170 | 72.270 | 70.173 | 6,152,200 |
| 2024-05-23 | 74.590 | 74.730 | 71.690 | 72.340 | 70.241 | 14,676,500 |
| 2024-05-22 | 78.660 | 79.490 | 75.010 | 75.270 | 73.086 | 13,806,600 |
| 2024-05-21 | 78.500 | 79.340 | 78.080 | 78.900 | 76.610 | 6,067,500 |
| 2024-05-20 | 78.800 | 79.130 | 78.150 | 78.660 | 76.377 | 5,559,400 |
| 2024-05-17 | 78.300 | 79.220 | 77.770 | 78.780 | 76.494 | 6,467,200 |
| 2024-05-16 | 78.070 | 78.520 | 77.320 | 78.040 | 75.775 | 7,992,900 |
| 2024-05-15 | 77.420 | 78.790 | 77.380 | 78.680 | 76.397 | 6,601,300 |
| 2024-05-14 | 75.000 | 77.270 | 74.850 | 77.070 | 74.833 | 9,566,100 |
| 2024-05-13 | 76.170 | 76.410 | 74.670 | 74.700 | 72.532 | 5,488,100 |
| 2024-05-10 | 75.800 | 76.250 | 75.530 | 76.110 | 73.901 | 5,103,000 |
| 2024-05-09 | 75.990 | 76.350 | 75.440 | 75.440 | 73.251 | 6,091,500 |
| 2024-05-08 | 75.440 | 76.610 | 75.320 | 76.400 | 73.940 | 5,190,100 |
| 2024-05-07 | 76.990 | 77.050 | 75.410 | 75.540 | 73.108 | 7,336,800 |
| 2024-05-06 | 76.500 | 76.930 | 75.870 | 76.860 | 74.385 | 4,857,600 |
| 2024-05-03 | 76.080 | 76.470 | 75.170 | 76.040 | 73.592 | 5,414,700 |
| 2024-05-02 | 75.370 | 75.470 | 74.350 | 75.330 | 72.905 | 5,591,300 |
| 2024-05-01 | 73.960 | 75.370 | 73.450 | 74.570 | 72.169 | 7,015,000 |
| 2024-04-30 | 74.370 | 74.440 | 73.620 | 73.950 | 71.569 | 6,725,700 |
| 2024-04-29 | 74.910 | 75.490 | 74.430 | 74.560 | 72.159 | 5,743,200 |
| 2024-04-26 | 74.960 | 75.300 | 74.520 | 74.990 | 72.575 | 5,560,700 |
| 2024-04-25 | 74.930 | 75.460 | 74.000 | 74.890 | 72.479 | 6,375,400 |
| 2024-04-24 | 74.470 | 75.550 | 74.360 | 75.190 | 72.769 | 6,038,800 |
| 2024-04-23 | 74.350 | 75.370 | 74.180 | 75.230 | 72.808 | 9,244,400 |
| 2024-04-22 | 73.960 | 74.980 | 73.220 | 74.260 | 71.869 | 8,847,500 |
| 2024-04-19 | 73.400 | 73.880 | 72.860 | 73.420 | 71.056 | 8,489,400 |
| 2024-04-18 | 72.530 | 73.840 | 71.960 | 72.930 | 70.582 | 8,208,300 |
| 2024-04-17 | 73.500 | 73.880 | 72.320 | 72.500 | 70.166 | 9,852,800 |
| 2024-04-16 | 71.500 | 73.260 | 70.370 | 73.070 | 70.717 | 12,021,600 |
| 2024-04-15 | 70.500 | 73.650 | 70.470 | 71.230 | 68.937 | 14,417,600 |
| 2024-04-12 | 69.710 | 70.870 | 69.470 | 70.030 | 67.775 | 8,615,000 |
| 2024-04-11 | 70.860 | 71.280 | 69.820 | 70.620 | 68.346 | 5,891,800 |
| 2024-04-10 | 71.550 | 72.070 | 70.120 | 71.100 | 68.811 | 7,750,200 |
| 2024-04-09 | 72.540 | 72.800 | 71.490 | 72.280 | 69.953 | 5,024,000 |
| 2024-04-08 | 72.270 | 72.780 | 71.820 | 72.370 | 70.040 | 5,846,000 |
| 2024-04-05 | 71.480 | 72.130 | 71.210 | 71.890 | 69.575 | 4,255,200 |
| 2024-04-04 | 72.230 | 72.970 | 71.080 | 71.350 | 69.053 | 7,855,300 |
| 2024-04-03 | 71.430 | 72.240 | 71.280 | 71.420 | 69.120 | 5,295,900 |
| 2024-04-02 | 72.000 | 72.160 | 70.970 | 71.460 | 69.159 | 5,373,600 |
| 2024-04-01 | 72.290 | 72.630 | 71.850 | 72.370 | 70.040 | 4,070,800 |
| 2024-03-28 | 72.400 | 72.600 | 71.700 | 72.340 | 70.011 | 6,865,000 |
| 2024-03-27 | 71.400 | 72.450 | 71.300 | 72.380 | 70.050 | 7,358,000 |
| 2024-03-26 | 71.390 | 71.530 | 70.910 | 71.000 | 68.714 | 5,659,100 |
| 2024-03-25 | 71.460 | 72.320 | 70.990 | 71.330 | 69.033 | 6,578,600 |
| 2024-03-22 | 72.640 | 72.940 | 71.560 | 71.600 | 69.295 | 7,231,300 |
| 2024-03-21 | 69.990 | 72.000 | 69.940 | 71.850 | 69.537 | 10,466,900 |
| 2024-03-20 | 68.370 | 69.780 | 68.060 | 69.670 | 67.427 | 6,836,100 |
| 2024-03-19 | 67.600 | 68.460 | 67.360 | 68.350 | 66.149 | 7,979,200 |
| 2024-03-18 | 66.720 | 67.570 | 66.670 | 67.400 | 65.230 | 6,567,400 |
| 2024-03-15 | 66.130 | 67.810 | 66.130 | 67.040 | 64.881 | 11,825,900 |
| 2024-03-14 | 66.720 | 67.330 | 66.030 | 66.600 | 64.456 | 11,673,800 |
| 2024-03-13 | 66.710 | 67.610 | 66.670 | 67.130 | 64.969 | 8,202,500 |
| 2024-03-12 | 67.170 | 67.370 | 65.850 | 66.500 | 64.359 | 9,497,900 |
| 2024-03-11 | 67.200 | 67.670 | 66.830 | 66.950 | 64.794 | 8,456,500 |
| 2024-03-08 | 68.410 | 69.030 | 67.150 | 67.170 | 65.007 | 9,029,600 |
| 2024-03-07 | 68.550 | 68.820 | 68.150 | 68.190 | 65.994 | 5,326,200 |
| 2024-03-06 | 68.490 | 68.570 | 67.130 | 68.100 | 65.907 | 6,624,700 |
| 2024-03-05 | 67.270 | 68.470 | 67.210 | 68.100 | 65.907 | 6,170,200 |
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.