Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	59.890	60.590	59.620	59.820	57.400	7,641,700
2023-09-08	57.630	59.430	57.580	59.330	56.929	9,554,100
2023-09-07	58.250	58.600	57.620	57.820	55.480	6,351,600
2023-09-06	58.970	59.300	57.670	58.270	55.912	8,534,800
2023-09-05	60.700	60.960	59.630	59.680	57.265	6,085,800
2023-09-01	59.570	60.860	59.500	60.500	58.052	9,392,600
2023-08-31	59.780	59.850	59.030	59.150	56.757	6,687,700
2023-08-30	59.610	60.260	59.290	59.780	57.361	10,299,000
2023-08-29	59.120	59.900	58.500	59.450	57.045	7,604,200
2023-08-28	58.520	59.170	58.470	59.050	56.661	4,952,700
2023-08-25	58.230	58.550	57.580	58.150	55.797	8,367,200
2023-08-24	58.000	58.690	57.390	57.840	55.500	6,727,400
2023-08-23	56.450	58.120	56.350	58.020	55.672	10,628,400
2023-08-22	59.700	59.700	56.260	56.460	54.175	17,490,000
2023-08-21	59.540	59.690	58.670	59.400	56.997	7,448,800
2023-08-18	59.090	59.850	58.960	59.520	57.112	5,949,400
2023-08-17	60.300	60.640	59.640	59.770	57.352	8,660,700
2023-08-16	60.510	61.040	60.370	60.450	58.004	6,402,800
2023-08-15	61.000	61.360	60.380	60.970	58.503	8,753,400
2023-08-14	63.730	63.770	61.540	61.780	59.280	12,327,500
2023-08-11	64.240	64.880	63.940	64.080	61.487	6,573,200
2023-08-10	65.240	65.900	64.500	64.540	61.929	7,347,000
2023-08-09	65.400	65.940	64.850	65.290	62.408	6,617,500
2023-08-08	64.780	65.690	63.860	65.520	62.628	6,325,600
2023-08-07	65.370	66.070	65.200	65.970	63.058	5,825,100
2023-08-04	65.810	65.950	64.720	64.920	62.055	7,367,000
2023-08-03	65.060	66.260	65.000	65.870	62.963	7,426,600
2023-08-02	65.130	65.590	64.830	65.340	62.456	9,585,300
2023-08-01	65.740	65.940	65.380	65.720	62.819	5,942,300
2023-07-31	66.120	66.210	65.230	66.100	63.183	8,651,900
2023-07-28	66.100	66.570	65.710	65.960	63.049	6,675,500
2023-07-27	66.450	67.520	65.580	65.820	62.915	9,199,000
2023-07-26	65.680	67.070	65.650	66.620	63.680	6,704,700
2023-07-25	66.200	66.670	65.150	65.440	62.552	9,973,200
2023-07-24	66.690	67.340	66.340	66.560	63.622	7,414,600
2023-07-21	68.190	68.260	66.460	66.480	63.546	9,887,900
2023-07-20	65.970	67.980	65.780	67.940	64.941	13,621,600
2023-07-19	67.870	68.800	66.020	66.040	63.125	22,153,000
2023-07-18	64.650	66.950	64.000	66.010	63.097	45,975,500
2023-07-17	58.380	59.340	58.100	58.640	56.052	15,512,600
2023-07-14	60.260	60.270	58.480	58.520	55.937	12,775,200
2023-07-13	58.740	59.980	58.700	59.930	57.285	12,598,300
2023-07-12	58.200	58.800	58.000	58.410	55.832	8,909,900
2023-07-11	58.000	58.130	57.380	57.580	55.039	8,430,600
2023-07-10	57.750	57.990	57.090	57.830	55.278	8,258,900
2023-07-07	55.810	57.400	55.730	56.790	54.283	9,493,600
2023-07-06	56.170	56.500	55.440	55.960	53.490	8,730,300
2023-07-05	57.380	57.560	56.570	56.690	54.188	7,979,600
2023-07-03	56.640	58.100	56.640	57.720	55.172	6,410,600
2023-06-30	57.550	57.820	56.070	56.680	54.178	18,007,600
2023-06-29	56.820	57.350	56.490	57.140	54.618	15,151,100
2023-06-28	55.460	55.810	55.040	55.780	53.318	9,910,600
2023-06-27	53.740	55.400	53.070	55.220	52.783	12,367,300
2023-06-26	53.310	53.640	52.970	53.410	51.053	10,131,400
2023-06-23	52.700	53.360	52.510	53.170	50.823	21,942,900
2023-06-22	53.950	53.980	52.750	53.210	50.861	9,009,500
2023-06-21	53.800	54.120	53.410	53.970	51.588	13,934,100
2023-06-20	53.990	54.140	53.410	53.930	51.550	9,151,500
2023-06-16	55.890	55.890	54.270	54.400	51.999	19,693,500
2023-06-15	54.130	55.600	53.950	55.510	53.060	12,833,800

← NewerPage 14 of 21 · 1,255 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.