Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	78.760	80.170	78.410	79.560	75.414	7,110,700
2022-12-19	78.250	79.540	78.020	78.260	74.182	6,478,200
2022-12-16	76.670	78.560	76.550	78.190	74.115	13,857,700
2022-12-15	76.720	77.320	75.980	77.060	73.044	7,854,500
2022-12-14	77.500	79.010	77.010	77.320	73.291	8,753,100
2022-12-13	82.030	82.290	77.300	77.750	73.698	10,448,800
2022-12-12	79.600	80.550	79.510	80.290	76.106	6,803,900
2022-12-09	79.920	80.300	79.730	79.820	75.660	5,098,400
2022-12-08	80.820	80.850	79.840	80.250	76.068	3,898,800
2022-12-07	80.140	81.260	79.990	80.190	76.011	5,911,100
2022-12-06	80.980	81.810	80.040	80.590	76.390	4,989,600
2022-12-05	81.720	81.990	80.390	81.240	77.006	4,943,200
2022-12-02	81.280	82.540	80.730	82.460	78.163	4,227,000
2022-12-01	82.580	82.670	80.750	81.730	77.471	6,122,000
2022-11-30	80.040	82.660	79.570	82.540	78.239	10,237,600
2022-11-29	79.810	80.830	79.810	80.390	76.201	6,043,100
2022-11-28	80.920	81.270	79.750	79.830	75.670	5,833,900
2022-11-25	81.640	81.780	80.880	81.610	77.357	1,683,400
2022-11-23	81.780	82.390	81.260	81.410	77.168	4,386,400
2022-11-22	80.780	82.210	80.660	81.260	77.025	6,901,000
2022-11-21	79.930	80.300	79.470	80.000	75.831	5,858,500
2022-11-18	78.970	80.230	78.840	79.810	75.651	7,540,900
2022-11-17	76.360	78.040	76.000	77.900	73.841	6,787,200
2022-11-16	78.020	78.360	77.380	77.410	73.376	6,278,100
2022-11-15	77.440	78.950	77.200	78.300	74.220	6,709,500
2022-11-14	77.130	77.470	75.620	76.470	72.485	12,606,400
2022-11-11	79.940	80.190	77.510	78.360	74.277	12,172,300
2022-11-10	80.440	80.960	76.060	78.560	74.466	12,947,100
2022-11-09	79.410	79.700	78.130	78.270	74.191	4,194,300
2022-11-08	80.000	80.360	79.000	79.630	75.272	5,142,500
2022-11-07	79.360	79.680	78.220	79.650	75.291	5,633,700
2022-11-04	79.990	80.860	78.890	79.050	74.724	9,053,600
2022-11-03	78.220	80.040	77.590	78.950	74.629	5,370,400
2022-11-02	79.720	80.640	78.360	78.930	74.610	5,139,100
2022-11-01	80.080	81.080	79.430	79.890	75.518	5,430,600
2022-10-31	79.890	80.480	78.970	79.670	75.310	10,450,800
2022-10-28	78.640	80.690	78.080	80.190	75.801	11,482,000
2022-10-27	73.470	77.780	73.310	77.330	73.098	16,821,900
2022-10-26	72.600	74.310	72.600	72.950	68.957	5,788,500
2022-10-25	70.940	72.680	70.640	72.460	68.494	5,144,600
2022-10-24	70.310	71.290	69.520	70.700	66.831	5,456,300
2022-10-21	68.260	70.350	67.770	70.320	66.471	6,621,300
2022-10-20	68.660	69.980	67.830	68.000	64.278	7,761,700
2022-10-19	68.210	69.620	68.200	68.710	64.950	5,917,800
2022-10-18	69.640	70.940	68.270	68.610	64.855	11,732,200
2022-10-17	70.570	70.570	65.390	67.430	63.740	20,113,300
2022-10-14	74.320	75.000	68.460	68.980	65.205	13,326,300
2022-10-13	70.320	74.580	70.090	74.070	70.016	9,491,900
2022-10-12	71.710	72.670	70.740	71.890	67.955	8,460,000
2022-10-11	72.880	73.110	71.230	71.710	67.785	9,676,100
2022-10-10	74.840	75.310	73.250	73.560	69.534	6,192,300
2022-10-07	75.500	75.880	73.590	74.310	70.243	8,063,000
2022-10-06	75.740	77.040	75.500	75.990	71.831	6,276,900
2022-10-05	75.460	76.790	75.300	75.930	71.774	6,384,300
2022-10-04	74.680	76.590	74.580	76.220	72.048	8,491,600
2022-10-03	72.950	73.490	72.010	73.210	69.203	8,144,000
2022-09-30	72.440	73.640	71.340	71.870	67.937	7,633,200
2022-09-29	72.390	73.260	71.570	72.640	68.664	7,057,500
2022-09-28	71.600	73.770	71.490	73.250	69.241	8,273,400
2022-09-27	71.770	72.660	70.650	71.630	67.710	6,557,600

← NewerPage 17 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.