Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	58.560	59.970	55.950	56.110	53.352	46,523,700
2023-03-17	56.530	57.310	53.760	56.410	53.637	64,528,800
2023-03-16	58.410	60.000	55.840	57.880	55.034	66,199,500
2023-03-15	57.050	59.980	54.540	59.550	56.622	87,012,300
2023-03-14	59.290	61.110	55.000	56.680	53.893	112,494,900
2023-03-13	51.760	54.900	45.000	51.910	49.358	148,476,900
2023-03-10	65.660	65.660	57.310	58.700	55.814	88,882,900
2023-03-09	72.610	73.160	64.360	66.470	63.202	40,220,100
2023-03-08	74.900	76.470	74.810	76.200	72.454	5,371,900
2023-03-07	76.400	76.640	74.880	74.950	71.265	6,377,900
2023-03-06	76.640	77.320	75.940	76.600	72.834	6,969,900
2023-03-03	76.370	77.810	76.000	77.410	73.604	5,845,600
2023-03-02	76.860	77.500	75.430	76.090	72.349	8,579,900
2023-03-01	77.720	78.180	76.310	77.410	73.604	7,389,500
2023-02-28	78.160	78.800	77.340	77.920	74.089	9,474,800
2023-02-27	81.120	81.320	77.730	77.880	74.051	7,722,100
2023-02-24	78.800	80.810	78.610	80.600	76.638	6,470,400
2023-02-23	80.330	80.550	78.680	78.970	75.088	5,260,800
2023-02-22	79.670	80.180	79.090	80.000	76.067	5,389,100
2023-02-21	79.670	80.630	79.600	79.900	75.972	5,828,300
2023-02-17	79.970	80.950	79.870	80.320	76.371	4,764,700
2023-02-16	79.570	81.100	79.360	80.340	76.390	4,665,100
2023-02-15	80.360	81.180	80.000	80.480	76.523	4,184,800
2023-02-14	81.000	81.560	80.370	80.770	76.799	4,482,200
2023-02-13	80.500	81.360	80.390	80.420	76.466	5,760,000
2023-02-10	79.600	80.740	79.420	80.460	76.504	4,809,400
2023-02-09	80.380	80.850	78.920	79.580	75.668	6,292,800
2023-02-08	80.090	81.960	80.090	80.610	76.409	7,128,600
2023-02-07	79.130	81.550	79.000	81.190	76.959	5,974,400
2023-02-06	78.950	80.660	78.900	79.860	75.698	7,816,300
2023-02-03	76.760	80.190	76.740	79.020	74.902	9,523,200
2023-02-02	78.290	78.410	75.720	76.620	72.627	13,198,100
2023-02-01	77.090	79.110	77.090	78.250	74.172	9,718,100
2023-01-31	75.480	77.470	75.360	77.420	73.386	12,526,800
2023-01-30	74.330	76.350	73.570	75.500	71.566	14,849,100
2023-01-27	78.410	79.080	74.120	74.690	70.798	19,831,100
2023-01-26	79.550	79.660	77.750	78.050	73.983	11,540,300
2023-01-25	78.120	79.590	78.090	79.210	75.082	7,206,500
2023-01-24	77.180	79.760	77.180	79.250	75.120	6,555,600
2023-01-23	76.510	77.900	76.510	77.730	73.679	8,610,500
2023-01-20	76.700	78.040	76.470	77.030	73.016	11,544,500
2023-01-19	77.970	78.400	75.470	76.320	72.343	23,537,100
2023-01-18	81.500	81.860	79.340	81.380	77.139	14,026,500
2023-01-17	82.750	84.510	81.880	83.490	79.139	9,365,000
2023-01-13	82.760	83.180	81.540	82.980	78.656	9,309,500
2023-01-12	83.640	84.040	82.720	83.480	79.130	8,211,600
2023-01-11	85.550	85.910	83.090	83.420	79.073	10,252,000
2023-01-10	85.430	85.920	84.970	85.620	81.158	3,986,600
2023-01-09	85.000	86.630	84.840	85.430	80.978	8,036,900
2023-01-06	84.010	84.970	83.210	84.540	80.135	6,462,600
2023-01-05	82.900	83.600	82.200	83.110	78.779	4,562,400
2023-01-04	83.190	83.730	82.210	83.350	79.007	6,199,100
2023-01-03	83.570	83.850	81.240	81.940	77.670	7,443,200
2022-12-30	82.220	83.380	82.000	83.260	78.921	5,058,400
2022-12-29	82.750	82.970	82.240	82.660	78.352	3,378,500
2022-12-28	82.370	82.990	81.940	82.350	78.059	3,382,700
2022-12-27	82.110	82.770	81.710	82.220	77.935	5,346,500
2022-12-23	80.780	82.150	80.260	81.770	77.509	4,756,400
2022-12-22	81.110	81.440	79.830	80.800	76.589	6,124,600
2022-12-21	80.560	81.700	80.520	81.250	77.016	7,123,500

← NewerPage 16 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.