Schwab Charles Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 66.640 | 68.170 | 66.610 | 67.640 | 65.462 | 5,805,100 |
| 2024-03-01 | 66.620 | 66.920 | 65.700 | 66.470 | 64.330 | 7,875,300 |
| 2024-02-29 | 66.020 | 66.840 | 65.870 | 66.780 | 64.630 | 8,522,900 |
| 2024-02-28 | 65.180 | 66.070 | 64.890 | 65.650 | 63.536 | 5,126,700 |
| 2024-02-27 | 64.540 | 65.410 | 64.490 | 65.350 | 63.246 | 5,484,200 |
| 2024-02-26 | 64.440 | 65.160 | 64.280 | 64.400 | 62.326 | 5,377,300 |
| 2024-02-23 | 64.550 | 65.150 | 64.300 | 64.440 | 62.365 | 4,196,900 |
| 2024-02-22 | 64.710 | 65.190 | 64.340 | 64.630 | 62.549 | 6,084,300 |
| 2024-02-21 | 63.370 | 64.180 | 62.900 | 64.130 | 62.065 | 5,184,900 |
| 2024-02-20 | 63.930 | 64.380 | 63.380 | 63.580 | 61.533 | 5,357,500 |
| 2024-02-16 | 64.440 | 64.900 | 63.870 | 64.400 | 62.326 | 6,057,200 |
| 2024-02-15 | 63.260 | 65.250 | 63.200 | 64.630 | 62.549 | 8,268,300 |
| 2024-02-14 | 63.160 | 63.400 | 62.160 | 63.030 | 61.001 | 6,324,900 |
| 2024-02-13 | 63.650 | 63.920 | 61.680 | 62.710 | 60.691 | 8,998,800 |
| 2024-02-12 | 63.310 | 65.120 | 63.310 | 64.500 | 62.423 | 6,692,400 |
| 2024-02-09 | 62.520 | 63.410 | 62.350 | 63.370 | 61.330 | 7,562,800 |
| 2024-02-08 | 62.240 | 62.910 | 61.910 | 62.470 | 60.459 | 5,689,100 |
| 2024-02-07 | 62.070 | 62.780 | 61.680 | 62.430 | 60.178 | 6,990,500 |
| 2024-02-06 | 62.360 | 62.880 | 61.670 | 61.890 | 59.657 | 6,171,000 |
| 2024-02-05 | 62.500 | 62.760 | 61.480 | 62.370 | 60.120 | 6,953,800 |
| 2024-02-02 | 62.000 | 63.320 | 61.540 | 62.940 | 60.670 | 9,803,100 |
| 2024-02-01 | 62.920 | 63.380 | 61.170 | 62.270 | 60.024 | 8,942,600 |
| 2024-01-31 | 63.670 | 64.170 | 62.890 | 62.920 | 60.650 | 8,916,100 |
| 2024-01-30 | 63.580 | 64.480 | 63.370 | 64.380 | 62.058 | 5,641,200 |
| 2024-01-29 | 63.680 | 64.080 | 63.380 | 63.940 | 61.633 | 5,546,800 |
| 2024-01-26 | 63.950 | 64.720 | 63.740 | 64.040 | 61.730 | 5,108,500 |
| 2024-01-25 | 63.940 | 64.050 | 63.140 | 63.710 | 61.412 | 5,904,400 |
| 2024-01-24 | 64.500 | 64.690 | 63.430 | 63.480 | 61.190 | 5,977,600 |
| 2024-01-23 | 64.000 | 64.290 | 63.440 | 63.920 | 61.614 | 5,857,400 |
| 2024-01-22 | 63.850 | 64.540 | 63.290 | 63.630 | 61.335 | 10,041,700 |
| 2024-01-19 | 63.030 | 63.800 | 61.900 | 63.780 | 61.479 | 12,711,200 |
| 2024-01-18 | 63.230 | 63.230 | 61.930 | 62.720 | 60.457 | 11,301,800 |
| 2024-01-17 | 60.930 | 63.870 | 59.670 | 63.450 | 61.161 | 24,688,400 |
| 2024-01-16 | 64.300 | 64.880 | 63.750 | 64.310 | 61.990 | 12,604,100 |
| 2024-01-12 | 65.650 | 66.050 | 64.470 | 65.230 | 62.877 | 8,457,700 |
| 2024-01-11 | 65.490 | 65.670 | 64.820 | 65.260 | 62.906 | 8,294,800 |
| 2024-01-10 | 65.860 | 66.330 | 65.500 | 65.820 | 63.446 | 7,990,100 |
| 2024-01-09 | 67.000 | 67.360 | 66.610 | 66.750 | 64.342 | 7,069,300 |
| 2024-01-08 | 67.000 | 68.160 | 66.520 | 67.800 | 65.354 | 6,534,200 |
| 2024-01-05 | 66.910 | 68.040 | 66.620 | 67.230 | 64.805 | 7,243,200 |
| 2024-01-04 | 66.740 | 67.930 | 66.430 | 66.890 | 64.477 | 6,755,000 |
| 2024-01-03 | 67.050 | 67.610 | 66.300 | 67.050 | 64.631 | 10,661,900 |
| 2024-01-02 | 68.130 | 69.190 | 67.550 | 69.100 | 66.607 | 10,111,200 |
| 2023-12-29 | 69.650 | 69.700 | 68.730 | 68.800 | 66.318 | 6,047,700 |
| 2023-12-28 | 69.320 | 69.840 | 69.260 | 69.550 | 67.041 | 4,352,200 |
| 2023-12-27 | 68.790 | 69.370 | 68.420 | 69.270 | 66.771 | 4,320,000 |
| 2023-12-26 | 68.400 | 69.200 | 68.270 | 68.950 | 66.463 | 3,565,700 |
| 2023-12-22 | 68.250 | 69.130 | 68.030 | 68.580 | 66.106 | 4,456,900 |
| 2023-12-21 | 67.620 | 68.550 | 67.330 | 68.180 | 65.721 | 8,674,300 |
| 2023-12-20 | 69.180 | 71.000 | 67.060 | 67.120 | 64.699 | 11,408,600 |
| 2023-12-19 | 69.260 | 69.850 | 68.870 | 69.740 | 67.224 | 10,781,100 |
| 2023-12-18 | 71.130 | 71.340 | 69.220 | 69.310 | 66.810 | 12,870,800 |
| 2023-12-15 | 70.670 | 71.400 | 70.100 | 70.980 | 68.420 | 21,428,000 |
| 2023-12-14 | 67.710 | 71.170 | 67.710 | 70.940 | 68.381 | 26,968,400 |
| 2023-12-13 | 64.740 | 66.410 | 64.300 | 66.300 | 63.908 | 13,922,500 |
| 2023-12-12 | 64.030 | 64.630 | 63.590 | 64.570 | 62.241 | 8,274,200 |
| 2023-12-11 | 63.950 | 64.370 | 63.640 | 64.020 | 61.711 | 8,281,700 |
| 2023-12-08 | 63.000 | 64.330 | 62.860 | 64.070 | 61.759 | 10,159,700 |
| 2023-12-07 | 62.690 | 63.040 | 62.080 | 62.960 | 60.689 | 9,500,600 |
| 2023-12-06 | 62.890 | 63.620 | 62.090 | 62.160 | 59.918 | 8,544,500 |
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.