Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	83.080	84.010	82.090	82.300	77.313	9,851,100
2022-04-01	85.370	85.530	82.720	83.540	78.478	10,638,900
2022-03-31	88.450	88.800	84.190	84.310	79.201	12,792,300
2022-03-30	91.420	91.530	88.380	88.760	83.381	7,478,300
2022-03-29	93.070	93.160	91.030	91.220	85.692	6,072,600
2022-03-28	91.450	91.850	90.650	91.800	86.237	4,194,000
2022-03-25	89.990	91.470	89.230	91.360	85.824	6,894,600
2022-03-24	90.610	91.510	89.890	90.930	85.420	6,164,600
2022-03-23	91.230	92.030	89.750	89.750	84.311	6,159,300
2022-03-22	90.260	93.000	90.260	92.200	86.613	8,382,700
2022-03-21	90.050	90.330	88.240	89.010	83.616	5,782,200
2022-03-18	89.990	90.770	89.430	90.000	84.546	13,003,200
2022-03-17	87.720	89.820	86.760	89.780	84.340	6,689,600
2022-03-16	84.950	88.990	84.570	88.940	83.550	10,413,500
2022-03-15	84.110	84.380	82.300	83.170	78.130	5,805,400
2022-03-14	82.300	84.820	81.830	83.260	78.215	9,527,100
2022-03-11	81.300	81.650	80.160	80.240	75.378	6,321,000
2022-03-10	78.130	79.830	77.710	79.650	74.823	5,030,900
2022-03-09	79.180	80.160	78.160	79.390	74.579	5,883,900
2022-03-08	77.150	77.700	74.630	75.690	71.103	7,100,700
2022-03-07	78.390	79.280	76.230	76.360	71.733	7,950,500
2022-03-04	78.500	79.600	77.660	79.230	74.429	6,676,000
2022-03-03	82.000	82.290	80.040	80.710	75.819	6,544,700
2022-03-02	79.000	82.540	78.820	81.810	76.853	10,446,900
2022-03-01	83.160	83.620	76.510	77.860	73.142	14,470,700
2022-02-28	83.010	85.490	82.640	84.460	79.342	9,401,400
2022-02-25	82.420	86.470	82.380	85.750	80.554	9,128,100
2022-02-24	79.170	82.590	77.520	82.270	77.285	10,687,500
2022-02-23	85.370	86.520	82.180	82.550	77.548	7,808,600
2022-02-22	85.270	86.300	84.120	84.570	79.445	7,000,700
2022-02-18	85.730	86.850	85.340	85.610	80.422	5,605,800
2022-02-17	88.000	88.340	85.910	86.020	80.807	7,858,200
2022-02-16	88.560	89.840	88.240	89.330	83.917	4,936,600
2022-02-15	89.150	90.420	88.900	89.640	84.208	6,049,500
2022-02-14	89.220	89.370	86.230	87.740	82.423	9,735,700
2022-02-11	92.230	92.640	88.510	89.110	83.710	12,520,300
2022-02-10	93.660	95.520	92.510	92.850	87.224	9,336,400
2022-02-09	95.640	96.240	94.230	94.520	88.604	5,545,100
2022-02-08	93.770	95.280	93.690	94.960	89.017	8,092,700
2022-02-07	92.560	93.840	91.890	93.140	87.311	5,368,300
2022-02-04	88.950	93.070	88.950	91.900	86.148	8,962,400
2022-02-03	90.340	91.600	88.750	88.890	83.327	7,044,400
2022-02-02	89.950	90.700	88.300	90.360	84.705	6,511,500
2022-02-01	88.620	90.410	87.580	90.060	84.424	9,309,100
2022-01-31	87.870	88.270	84.920	87.700	82.211	12,540,800
2022-01-28	88.960	90.430	86.180	88.910	83.346	13,898,000
2022-01-27	91.010	92.900	89.050	89.700	84.086	10,986,500
2022-01-26	89.990	91.280	89.000	90.010	84.377	8,703,900
2022-01-25	87.270	89.690	85.740	88.530	82.989	9,155,100
2022-01-24	86.450	89.060	85.180	88.710	83.158	13,314,700
2022-01-21	91.070	91.070	88.330	89.200	83.617	9,773,200
2022-01-20	92.530	93.320	91.420	91.430	85.708	8,790,900
2022-01-19	93.000	93.320	90.970	91.510	85.783	9,110,700
2022-01-18	94.910	95.010	89.640	92.160	86.392	15,343,500
2022-01-14	93.000	95.620	92.590	95.530	89.551	10,057,100
2022-01-13	93.400	94.750	92.860	93.380	87.536	9,123,000
2022-01-12	94.350	95.050	93.370	94.820	88.886	8,669,100
2022-01-11	92.360	94.100	91.730	93.910	88.033	8,977,700
2022-01-10	91.480	92.140	88.970	91.650	85.914	6,821,800
2022-01-07	90.550	92.320	90.100	91.740	85.998	7,344,300

← NewerPage 20 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.