Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	70.460	71.980	70.270	70.890	67.010	10,467,400
2022-09-23	71.150	71.330	69.810	70.890	67.010	7,988,600
2022-09-22	73.580	74.170	71.600	72.060	68.116	8,132,800
2022-09-21	74.360	75.340	72.850	72.910	68.920	8,087,200
2022-09-20	73.080	74.520	72.900	73.350	69.336	7,442,400
2022-09-19	71.270	73.880	71.120	73.710	69.676	7,608,900
2022-09-16	71.960	72.200	70.690	71.870	67.937	12,599,100
2022-09-15	71.580	73.480	71.570	72.580	68.608	4,910,100
2022-09-14	73.140	73.400	72.040	72.750	68.768	5,270,000
2022-09-13	73.140	73.860	72.520	72.950	68.957	5,310,200
2022-09-12	74.680	75.020	73.960	74.920	70.820	4,511,700
2022-09-09	73.800	74.860	73.680	74.540	70.460	6,471,700
2022-09-08	71.690	73.310	71.250	73.160	69.156	5,304,000
2022-09-07	69.940	72.170	69.880	71.790	67.861	5,208,000
2022-09-06	71.030	71.340	69.420	70.470	66.613	4,903,600
2022-09-02	72.050	72.440	70.000	70.340	66.490	6,188,300
2022-09-01	71.000	71.850	69.400	71.720	67.795	5,949,300
2022-08-31	72.840	72.840	70.940	70.950	67.067	7,519,000
2022-08-30	72.480	72.900	70.920	72.500	68.532	6,952,100
2022-08-29	71.520	72.890	71.060	71.940	68.003	5,363,600
2022-08-26	74.450	74.610	71.830	71.890	67.955	5,369,800
2022-08-25	73.680	74.300	73.260	74.000	69.950	4,297,600
2022-08-24	72.940	73.760	72.720	73.320	69.307	3,712,200
2022-08-23	72.270	73.130	72.200	72.790	68.806	3,902,800
2022-08-22	72.500	72.950	71.850	72.550	68.579	3,994,900
2022-08-19	75.100	75.240	73.450	73.860	69.818	5,133,600
2022-08-18	75.350	76.170	75.010	75.750	71.604	3,790,300
2022-08-17	75.850	76.710	74.990	75.460	71.330	9,084,300
2022-08-16	75.360	77.410	75.270	77.180	72.956	11,219,100
2022-08-15	74.180	76.550	73.930	75.860	71.708	12,471,500
2022-08-12	73.000	75.200	71.890	75.000	70.895	15,009,800
2022-08-11	70.850	72.770	70.770	72.570	68.598	16,375,600
2022-08-10	70.000	70.300	68.940	69.940	65.904	6,992,600
2022-08-09	68.810	69.130	68.390	69.040	65.056	3,940,000
2022-08-08	69.370	69.610	68.070	68.450	64.500	4,403,900
2022-08-05	68.300	70.310	68.170	69.310	65.311	4,870,900
2022-08-04	69.110	69.420	68.500	69.000	65.018	5,798,900
2022-08-03	68.580	69.600	68.460	68.980	65.000	6,793,600
2022-08-02	65.710	68.000	65.590	67.550	63.652	13,210,100
2022-08-01	67.940	69.110	67.300	68.720	64.755	5,941,400
2022-07-29	67.700	70.270	67.620	69.050	65.066	9,927,900
2022-07-28	64.110	67.730	62.820	67.700	63.793	16,393,500
2022-07-27	61.350	62.850	61.150	62.510	58.903	5,267,500
2022-07-26	63.420	63.430	60.930	61.170	57.640	5,592,300
2022-07-25	63.500	63.930	63.010	63.660	59.987	6,720,300
2022-07-22	63.370	63.890	62.620	62.990	59.355	6,794,100
2022-07-21	63.000	63.150	61.960	63.130	59.487	6,901,300
2022-07-20	63.180	63.550	62.400	62.830	59.204	6,765,800
2022-07-19	61.950	63.370	61.680	63.200	59.553	6,802,700
2022-07-18	63.690	63.690	60.830	61.240	57.706	9,338,600
2022-07-15	61.350	62.530	60.940	62.180	58.592	7,219,800
2022-07-14	60.290	61.170	59.590	60.570	57.075	5,681,100
2022-07-13	61.380	62.000	60.720	61.550	57.998	4,370,300
2022-07-12	62.440	63.860	62.050	62.250	58.658	6,283,000
2022-07-11	63.570	63.630	62.710	62.940	59.308	4,999,200
2022-07-08	64.120	64.560	63.180	64.360	60.646	4,558,600
2022-07-07	63.920	64.470	63.650	64.240	60.533	4,713,500
2022-07-06	62.990	64.090	62.730	63.440	59.779	6,266,000
2022-07-05	62.670	63.400	61.390	63.390	59.732	4,476,900
2022-07-01	63.190	63.970	62.440	63.920	60.232	4,653,800

← NewerPage 18 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.