Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	63.190	63.970	62.440	63.920	60.232	4,653,800
2022-06-30	62.520	63.520	60.990	63.180	59.534	7,550,100
2022-06-29	64.150	64.450	63.140	63.620	59.949	5,628,900
2022-06-28	65.140	65.610	63.970	64.170	60.467	7,243,500
2022-06-27	65.400	65.400	63.510	64.150	60.448	6,530,900
2022-06-24	62.830	64.680	62.710	64.430	60.712	16,120,000
2022-06-23	62.590	62.820	60.790	62.030	58.451	6,216,700
2022-06-22	61.390	62.860	61.220	62.440	58.837	6,636,600
2022-06-21	62.290	63.610	62.070	62.380	58.780	10,367,600
2022-06-17	61.480	61.620	59.920	59.990	56.528	16,943,900
2022-06-16	60.280	61.000	59.800	60.860	57.348	9,045,900
2022-06-15	61.880	62.920	61.250	61.510	57.961	11,274,400
2022-06-14	60.940	62.030	60.110	61.110	57.584	11,800,900
2022-06-13	60.210	61.620	59.350	60.240	56.764	12,359,000
2022-06-10	63.210	63.210	61.670	62.220	58.630	8,355,100
2022-06-09	65.650	65.960	64.210	64.250	60.543	7,698,400
2022-06-08	66.500	66.810	65.360	65.730	61.937	10,059,100
2022-06-07	67.140	67.650	66.510	67.490	63.596	14,689,200
2022-06-06	71.090	71.430	67.880	68.060	64.133	8,687,300
2022-06-03	70.490	71.320	69.940	70.070	66.027	3,561,900
2022-06-02	70.000	71.730	69.260	71.670	67.534	5,380,700
2022-06-01	70.590	70.950	68.880	69.570	65.556	5,065,800
2022-05-31	70.120	70.980	69.730	70.100	66.055	11,549,000
2022-05-27	69.210	70.630	68.870	70.590	66.517	7,402,900
2022-05-26	66.920	69.440	66.850	68.820	64.849	7,846,700
2022-05-25	63.870	66.750	63.360	65.800	62.003	10,584,800
2022-05-24	64.910	64.990	62.850	63.940	60.250	5,758,700
2022-05-23	64.130	65.320	63.560	65.270	61.504	6,723,400
2022-05-20	63.320	63.630	61.530	63.280	59.629	7,793,700
2022-05-19	62.210	63.660	61.950	62.660	59.044	9,179,100
2022-05-18	64.420	64.460	62.840	63.270	59.619	7,867,300
2022-05-17	65.700	66.280	64.330	65.200	61.438	8,095,200
2022-05-16	64.750	65.300	63.400	64.040	60.345	6,051,600
2022-05-13	65.770	66.180	64.910	65.610	61.824	6,799,100
2022-05-12	64.680	65.780	63.340	64.950	61.202	8,308,100
2022-05-11	65.010	67.500	64.540	65.120	61.174	10,257,400
2022-05-10	64.750	65.770	63.490	64.580	60.667	6,661,700
2022-05-09	66.440	66.490	63.780	64.130	60.244	9,216,400
2022-05-06	69.330	69.550	66.720	67.420	63.335	8,118,100
2022-05-05	70.400	70.550	68.340	69.850	65.617	7,036,300
2022-05-04	69.580	71.600	68.870	71.360	67.036	6,842,000
2022-05-03	68.150	70.020	67.940	69.460	65.251	9,513,300
2022-05-02	67.620	68.720	66.460	67.890	63.776	8,411,800
2022-04-29	69.000	69.610	66.150	66.330	62.311	7,744,600
2022-04-28	69.130	69.620	67.550	69.120	64.932	6,481,100
2022-04-27	69.000	70.340	68.540	68.580	64.424	6,988,200
2022-04-26	69.760	70.600	68.510	68.540	64.387	8,661,200
2022-04-25	69.610	70.730	68.550	70.310	66.049	9,841,800
2022-04-22	73.300	73.520	70.250	70.320	66.059	11,945,500
2022-04-21	77.610	78.240	70.780	73.270	68.830	18,283,400
2022-04-20	77.560	78.130	76.350	76.450	71.817	8,671,300
2022-04-19	75.040	77.680	74.990	76.900	72.240	15,361,200
2022-04-18	76.300	77.000	72.900	74.940	70.399	24,023,500
2022-04-14	84.000	85.590	82.460	82.750	77.736	11,563,000
2022-04-13	80.080	84.050	79.690	83.830	78.750	9,598,100
2022-04-12	81.690	82.760	79.580	80.070	75.218	7,596,900
2022-04-11	81.620	83.470	81.130	81.580	76.636	5,632,300
2022-04-08	80.700	82.280	80.130	81.690	76.740	6,617,700
2022-04-07	80.430	80.690	78.600	80.030	75.180	8,144,100
2022-04-06	81.200	82.490	80.630	80.870	75.969	7,083,100

← NewerPage 19 of 79 · 4,731 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.