Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	62.310	62.390	61.520	62.230	59.985	7,172,600
2023-12-04	62.500	63.350	62.300	62.640	60.380	11,690,900
2023-12-01	60.870	63.170	60.360	63.160	60.882	17,131,600
2023-11-30	59.660	61.800	59.610	61.320	59.108	20,200,300
2023-11-29	56.000	59.930	56.000	59.610	57.460	15,656,600
2023-11-28	55.970	56.600	55.590	55.810	53.797	7,866,000
2023-11-27	56.000	56.340	55.780	56.000	53.980	8,715,200
2023-11-24	56.090	56.470	55.800	56.430	54.394	2,725,600
2023-11-22	56.320	56.480	55.420	55.930	53.912	6,830,100
2023-11-21	56.390	56.450	55.900	55.990	53.970	4,901,200
2023-11-20	56.690	56.970	56.040	56.560	54.520	8,233,100
2023-11-17	56.410	56.800	55.850	56.780	54.732	7,366,700
2023-11-16	56.020	56.120	55.090	55.670	53.662	10,189,400
2023-11-15	55.300	56.790	55.270	56.080	54.057	10,245,500
2023-11-14	55.600	55.940	54.240	54.790	52.814	15,361,400
2023-11-13	53.980	54.610	53.600	53.960	52.014	9,827,200
2023-11-10	54.650	54.650	53.490	54.410	52.447	6,356,000
2023-11-09	55.000	55.150	53.960	54.160	52.206	8,548,700
2023-11-08	55.230	55.340	54.630	54.900	52.679	6,386,800
2023-11-07	55.510	55.870	54.410	55.230	52.995	10,955,900
2023-11-06	55.970	56.200	54.580	55.620	53.369	10,606,400
2023-11-03	56.410	56.840	55.470	55.830	53.571	12,839,200
2023-11-02	53.580	55.090	53.510	54.930	52.707	14,948,800
2023-11-01	52.060	53.520	51.860	52.820	50.683	13,862,700
2023-10-31	50.880	52.170	50.300	52.040	49.934	13,193,500
2023-10-30	50.720	51.110	49.710	50.750	48.697	9,293,000
2023-10-27	51.040	51.390	49.900	50.120	48.092	10,574,800
2023-10-26	49.190	51.830	49.160	51.430	49.349	14,097,600
2023-10-25	49.490	49.610	48.660	49.370	47.372	8,056,400
2023-10-24	49.730	50.170	49.280	49.830	47.814	9,022,900
2023-10-23	50.700	50.910	49.280	49.330	47.334	10,885,600
2023-10-20	51.500	51.850	50.530	50.870	48.812	9,786,400
2023-10-19	52.100	52.500	51.580	51.900	49.800	9,981,700
2023-10-18	53.500	53.910	51.660	51.840	49.742	9,949,100
2023-10-17	53.250	54.310	52.070	53.690	51.518	15,991,300
2023-10-16	50.610	54.600	50.330	53.720	51.546	20,509,400
2023-10-13	52.010	52.240	51.080	51.330	49.253	12,412,900
2023-10-12	52.030	52.130	50.770	51.510	49.426	9,412,300
2023-10-11	51.870	52.490	51.120	51.910	49.810	8,068,500
2023-10-10	52.160	52.590	51.710	51.780	49.685	8,373,800
2023-10-09	50.860	51.780	50.840	51.750	49.656	8,168,600
2023-10-06	50.540	51.850	49.660	51.520	49.435	11,471,300
2023-10-05	51.110	51.410	50.020	51.060	48.994	8,601,700
2023-10-04	51.260	51.580	50.740	51.410	49.330	10,421,900
2023-10-03	52.930	53.010	50.750	51.300	49.224	15,459,400
2023-10-02	54.740	54.960	53.270	53.550	51.383	8,859,300
2023-09-29	55.100	55.810	54.640	54.900	52.679	8,061,700
2023-09-28	54.520	54.780	53.910	54.550	52.343	6,154,300
2023-09-27	54.430	55.230	54.120	54.380	52.180	7,746,700
2023-09-26	54.740	54.980	53.530	54.200	52.007	8,948,800
2023-09-25	54.960	55.530	54.560	55.350	53.110	6,994,300
2023-09-22	56.000	56.200	55.120	55.150	52.918	7,019,500
2023-09-21	56.240	56.850	55.950	56.010	53.744	8,686,200
2023-09-20	57.910	58.390	56.630	56.670	54.377	8,867,700
2023-09-19	57.840	58.200	57.390	57.730	55.394	7,313,900
2023-09-18	57.990	58.250	56.940	57.860	55.519	8,713,500
2023-09-15	58.000	58.620	56.820	58.220	55.864	23,653,400
2023-09-14	59.350	59.930	59.070	59.760	57.342	8,074,200
2023-09-13	60.800	60.980	57.900	58.730	56.354	13,621,300
2023-09-12	59.910	61.150	59.810	60.520	58.071	9,448,200

← NewerPage 13 of 79 · 4,730 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.