Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	54.200	55.340	53.710	54.350	51.951	14,994,400
2023-06-13	54.000	55.120	53.830	54.750	52.334	10,611,600
2023-06-12	54.950	55.040	53.110	53.970	51.588	11,268,600
2023-06-09	55.140	55.330	54.720	55.000	52.572	7,863,000
2023-06-08	55.460	55.600	53.910	55.030	52.601	11,732,600
2023-06-07	54.980	56.120	54.340	55.630	53.175	15,622,200
2023-06-06	53.840	54.680	53.690	54.610	52.200	10,894,800
2023-06-05	54.400	54.590	53.450	54.410	52.009	8,658,000
2023-06-02	53.150	54.670	53.150	54.370	51.970	12,279,800
2023-06-01	53.250	53.310	52.370	52.700	50.374	10,750,300
2023-05-31	53.380	53.550	52.470	52.690	50.364	17,631,500
2023-05-30	54.000	54.350	53.190	53.840	51.464	12,334,200
2023-05-26	54.220	54.500	53.380	53.670	51.301	11,521,400
2023-05-25	51.900	54.270	51.710	54.240	51.846	18,822,400
2023-05-24	52.270	52.650	51.940	52.080	49.781	10,073,300
2023-05-23	52.220	53.350	52.160	52.790	50.460	14,865,300
2023-05-22	52.000	52.140	51.260	51.970	49.676	9,277,400
2023-05-19	52.130	52.220	51.120	51.670	49.389	11,963,900
2023-05-18	51.960	52.150	51.000	51.750	49.466	12,764,900
2023-05-17	50.710	52.170	50.070	51.820	49.533	19,884,400
2023-05-16	50.670	51.200	50.080	50.090	47.879	12,351,700
2023-05-15	50.510	51.800	50.200	50.940	48.692	22,098,000
2023-05-12	48.700	49.790	48.320	48.940	46.780	19,336,800
2023-05-11	47.150	47.780	46.550	47.730	45.623	11,764,000
2023-05-10	48.640	48.720	47.200	47.550	45.212	12,343,400
2023-05-09	47.540	48.280	47.110	47.940	45.583	11,467,400
2023-05-08	49.980	50.260	47.500	47.630	45.288	19,204,700
2023-05-05	49.100	50.280	48.570	49.240	46.819	22,019,600
2023-05-04	47.180	47.600	45.650	47.370	45.041	26,316,200
2023-05-03	50.380	50.590	47.750	48.030	45.669	22,505,400
2023-05-02	51.600	51.700	49.050	50.100	47.637	20,934,400
2023-05-01	52.110	53.080	51.400	51.810	49.263	11,041,000
2023-04-28	51.160	52.430	50.800	52.240	49.672	12,797,300
2023-04-27	50.730	52.300	50.360	51.730	49.187	12,315,900
2023-04-26	50.520	51.270	50.300	50.600	48.112	11,422,600
2023-04-25	52.630	52.840	50.860	51.030	48.521	17,042,900
2023-04-24	53.650	54.220	53.010	53.120	50.509	13,246,100
2023-04-21	54.260	54.310	53.100	53.800	51.155	17,572,800
2023-04-20	54.560	55.880	53.750	54.000	51.345	24,735,700
2023-04-19	54.000	56.270	53.990	55.550	52.819	35,415,600
2023-04-18	52.500	54.250	52.280	54.000	51.345	36,872,300
2023-04-17	49.500	52.820	49.000	52.770	50.176	52,377,600
2023-04-14	52.160	52.280	50.120	50.770	48.274	32,171,900
2023-04-13	51.620	51.950	51.300	51.490	48.959	16,165,100
2023-04-12	52.070	52.780	51.270	51.920	49.368	19,174,400
2023-04-11	51.550	52.290	51.230	51.710	49.168	19,861,900
2023-04-10	49.510	52.170	49.490	51.720	49.177	31,528,500
2023-04-06	48.800	49.740	48.570	49.350	46.924	28,155,000
2023-04-05	49.070	49.420	48.360	48.870	46.467	37,753,000
2023-04-04	51.650	51.940	49.890	50.000	47.542	29,144,500
2023-04-03	52.780	53.590	51.540	51.570	49.035	24,883,200
2023-03-31	52.450	52.650	50.760	52.380	49.805	43,886,100
2023-03-30	53.770	54.170	51.870	52.470	49.890	45,460,400
2023-03-29	53.970	55.240	53.090	55.210	52.496	26,360,200
2023-03-28	54.340	54.540	52.970	53.850	51.203	23,163,200
2023-03-27	54.820	55.300	54.100	54.860	52.163	27,218,100
2023-03-24	52.090	54.110	51.110	53.260	50.642	45,393,100
2023-03-23	56.150	56.890	52.800	52.890	50.290	46,162,500
2023-03-22	59.060	59.290	56.250	56.260	53.494	35,735,700
2023-03-21	58.500	60.000	57.320	59.470	56.546	39,433,900

← NewerPage 15 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.