Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	100.27	102.71	100.27	101.61	101.31	8,258,400
2026-07-22	101.34	101.34	99.420	100.80	100.51	7,797,300
2026-07-21	104.18	104.48	99.710	99.960	99.669	14,815,100
2026-07-20	100.61	103.09	100.30	102.54	102.24	13,660,300
2026-07-17	102.32	102.81	100.81	101.56	101.26	8,312,000
2026-07-16	103.40	103.80	101.95	102.80	102.50	10,311,700
2026-07-15	101.56	103.40	101.34	102.79	102.49	7,971,900
2026-07-14	101.14	103.36	100.75	101.10	100.81	7,747,200
2026-07-13	103.51	103.97	102.11	102.38	102.08	7,419,600
2026-07-10	103.25	103.57	101.80	103.12	102.82	5,680,000
2026-07-09	101.42	103.44	100.51	101.91	101.61	6,374,500
2026-07-08	101.91	103.07	101.26	101.70	101.40	8,948,300
2026-07-07	101.21	102.54	100.89	101.93	101.63	9,405,300
2026-07-06	97.190	101.17	97.190	100.62	100.33	11,391,100
2026-07-02	96.740	97.450	96.210	97.000	96.718	8,892,800
2026-07-01	92.760	96.070	92.310	95.780	95.502	10,685,400
2026-06-30	91.490	94.170	91.290	92.270	92.002	9,834,900
2026-06-29	90.350	91.600	90.200	90.550	90.287	9,170,300
2026-06-26	89.600	90.670	87.630	90.670	90.406	17,567,400
2026-06-25	91.390	92.600	89.260	89.440	89.180	10,917,000
2026-06-24	92.810	92.900	91.020	91.390	91.124	12,928,600
2026-06-23	92.390	93.300	92.030	93.170	92.899	11,700,800
2026-06-22	92.500	92.690	91.360	92.030	91.762	11,599,200
2026-06-18	94.580	94.790	90.860	91.700	91.433	27,430,200
2026-06-17	93.550	94.830	92.460	94.510	94.235	12,107,300
2026-06-16	92.000	93.700	91.440	93.670	93.398	12,346,400
2026-06-15	91.610	92.390	90.760	90.950	90.686	11,479,900
2026-06-12	89.530	92.210	89.250	91.100	90.835	11,399,400
2026-06-11	89.260	89.940	88.540	88.700	88.442	11,380,700
2026-06-10	88.450	90.250	87.860	89.270	89.010	11,177,400
2026-06-09	88.250	88.920	87.180	88.770	88.512	10,830,600
2026-06-08	88.280	88.920	87.770	88.080	87.824	7,473,300
2026-06-05	88.460	88.940	87.680	88.840	88.582	9,213,900
2026-06-04	87.510	88.500	86.700	88.000	87.744	11,790,000
2026-06-03	87.000	87.560	85.580	86.590	86.338	11,339,400
2026-06-02	87.940	88.620	86.220	87.610	87.355	11,612,000
2026-06-01	86.810	89.200	86.020	88.740	88.482	13,961,600
2026-05-29	86.000	87.480	85.930	87.350	87.096	20,459,400
2026-05-28	85.120	85.620	83.960	85.350	85.102	16,763,700
2026-05-27	89.000	89.260	84.720	85.610	85.361	21,847,900
2026-05-26	89.700	90.420	89.370	89.400	89.140	8,359,900
2026-05-22	90.360	91.390	90.110	90.150	89.888	7,065,600
2026-05-21	90.180	90.700	89.280	90.410	90.147	8,077,900
2026-05-20	92.320	92.560	89.730	90.110	89.848	12,827,800
2026-05-19	92.200	92.930	91.460	91.810	91.543	8,681,800
2026-05-18	91.000	93.430	90.780	92.390	92.121	8,266,100
2026-05-15	90.480	92.870	89.760	90.880	90.616	14,262,000
2026-05-14	91.650	92.170	89.130	89.440	89.180	14,178,800
2026-05-13	89.450	91.780	89.260	91.170	90.905	9,299,800
2026-05-12	88.020	90.390	87.640	90.180	89.918	9,489,900
2026-05-11	88.620	88.870	87.610	87.830	87.575	9,542,700
2026-05-08	89.290	89.700	88.310	88.610	88.352	9,954,000
2026-05-07	91.810	92.430	88.660	89.500	88.921	14,792,000
2026-05-06	92.360	92.750	91.590	92.150	91.554	6,883,300
2026-05-05	91.760	92.890	91.500	92.400	91.802	5,784,300
2026-05-04	91.370	92.720	90.950	91.480	90.888	7,005,800
2026-05-01	92.030	92.860	91.270	91.540	90.948	8,532,600
2026-04-30	90.350	92.530	89.880	91.640	91.047	12,560,300
2026-04-29	90.330	91.490	89.440	91.160	90.570	8,328,300
2026-04-28	91.300	91.900	90.180	90.830	90.242	9,259,100

← NewerPage 2 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.