Schwab Charles Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 90.550 | 92.320 | 90.100 | 91.740 | 85.998 | 7,344,300 |
| 2022-01-06 | 90.910 | 91.500 | 89.450 | 90.740 | 85.061 | 7,941,200 |
| 2022-01-05 | 90.000 | 90.660 | 89.300 | 89.310 | 83.721 | 9,568,800 |
| 2022-01-04 | 87.030 | 90.850 | 86.810 | 89.960 | 84.330 | 12,870,700 |
| 2022-01-03 | 84.570 | 85.860 | 84.140 | 85.760 | 80.393 | 6,739,700 |
| 2021-12-31 | 84.420 | 84.790 | 83.720 | 84.100 | 78.837 | 3,223,200 |
| 2021-12-30 | 85.160 | 86.190 | 84.390 | 84.480 | 79.193 | 3,079,200 |
| 2021-12-29 | 85.540 | 86.160 | 84.700 | 84.960 | 79.643 | 4,196,900 |
| 2021-12-28 | 85.620 | 86.430 | 85.260 | 85.500 | 80.149 | 2,719,000 |
| 2021-12-27 | 85.350 | 85.820 | 85.020 | 85.820 | 80.449 | 2,815,000 |
| 2021-12-23 | 85.060 | 86.000 | 85.040 | 85.130 | 79.802 | 3,570,400 |
| 2021-12-22 | 82.990 | 84.500 | 82.610 | 84.380 | 79.099 | 3,945,200 |
| 2021-12-21 | 81.720 | 83.260 | 81.720 | 83.190 | 77.984 | 4,353,500 |
| 2021-12-20 | 81.620 | 81.620 | 78.960 | 80.680 | 75.631 | 6,446,300 |
| 2021-12-17 | 83.520 | 84.190 | 81.620 | 82.950 | 77.759 | 13,350,300 |
| 2021-12-16 | 83.500 | 85.750 | 82.990 | 83.890 | 78.640 | 9,825,000 |
| 2021-12-15 | 80.900 | 81.880 | 79.550 | 81.600 | 76.493 | 5,307,200 |
| 2021-12-14 | 79.260 | 81.270 | 79.030 | 80.790 | 75.734 | 6,068,800 |
| 2021-12-13 | 80.480 | 80.680 | 78.780 | 79.380 | 74.412 | 5,057,400 |
| 2021-12-10 | 81.180 | 81.180 | 79.620 | 80.810 | 75.752 | 3,864,900 |
| 2021-12-09 | 80.720 | 81.820 | 80.310 | 80.660 | 75.612 | 3,652,800 |
| 2021-12-08 | 81.290 | 81.890 | 80.510 | 81.200 | 76.118 | 4,138,300 |
| 2021-12-07 | 81.300 | 82.220 | 80.900 | 81.310 | 76.221 | 4,333,000 |
| 2021-12-06 | 79.690 | 80.980 | 78.650 | 80.370 | 75.340 | 4,488,800 |
| 2021-12-03 | 80.500 | 81.000 | 77.660 | 78.470 | 73.559 | 7,344,000 |
| 2021-12-02 | 77.280 | 80.500 | 76.880 | 80.120 | 75.106 | 8,382,000 |
| 2021-12-01 | 79.600 | 80.290 | 76.460 | 76.530 | 71.740 | 6,029,400 |
| 2021-11-30 | 78.790 | 79.100 | 77.220 | 77.390 | 72.547 | 9,711,300 |
| 2021-11-29 | 80.430 | 80.880 | 78.930 | 80.100 | 75.087 | 6,017,600 |
| 2021-11-26 | 79.720 | 79.820 | 77.940 | 79.150 | 74.196 | 5,773,800 |
| 2021-11-24 | 82.390 | 83.460 | 82.390 | 83.140 | 77.937 | 4,725,400 |
| 2021-11-23 | 82.330 | 83.130 | 81.650 | 82.940 | 77.749 | 4,321,800 |
| 2021-11-22 | 81.220 | 83.280 | 81.000 | 81.920 | 76.793 | 5,896,200 |
| 2021-11-19 | 80.760 | 80.990 | 78.850 | 80.170 | 75.153 | 6,394,900 |
| 2021-11-18 | 81.700 | 82.080 | 81.220 | 81.720 | 76.606 | 3,297,500 |
| 2021-11-17 | 81.530 | 81.750 | 80.150 | 81.420 | 76.324 | 5,613,500 |
| 2021-11-16 | 81.740 | 82.170 | 81.050 | 81.810 | 76.690 | 4,383,200 |
| 2021-11-15 | 82.490 | 82.550 | 81.620 | 81.920 | 76.793 | 3,302,400 |
| 2021-11-12 | 81.340 | 82.320 | 80.610 | 82.110 | 76.971 | 4,681,400 |
| 2021-11-11 | 81.210 | 82.080 | 80.570 | 81.400 | 76.306 | 2,794,800 |
| 2021-11-10 | 80.330 | 81.070 | 79.820 | 80.750 | 75.696 | 4,739,000 |
| 2021-11-09 | 80.900 | 81.360 | 79.930 | 80.780 | 75.556 | 4,193,800 |
| 2021-11-08 | 81.720 | 82.660 | 81.380 | 81.680 | 76.397 | 3,420,000 |
| 2021-11-05 | 82.100 | 82.960 | 80.820 | 81.150 | 75.902 | 4,107,600 |
| 2021-11-04 | 82.950 | 83.130 | 80.310 | 81.450 | 76.182 | 5,782,900 |
| 2021-11-03 | 81.710 | 83.850 | 81.510 | 83.330 | 77.941 | 7,051,500 |
| 2021-11-02 | 81.880 | 82.520 | 81.380 | 81.770 | 76.482 | 3,682,600 |
| 2021-11-01 | 82.550 | 82.780 | 81.410 | 81.870 | 76.575 | 4,095,700 |
| 2021-10-29 | 82.000 | 82.710 | 81.740 | 82.030 | 76.725 | 4,421,600 |
| 2021-10-28 | 81.510 | 82.400 | 81.340 | 81.990 | 76.687 | 3,579,600 |
| 2021-10-27 | 82.670 | 83.730 | 81.090 | 81.150 | 75.902 | 6,539,200 |
| 2021-10-26 | 83.490 | 84.490 | 83.020 | 83.060 | 77.688 | 6,362,400 |
| 2021-10-25 | 83.690 | 84.010 | 82.850 | 82.890 | 77.529 | 4,213,500 |
| 2021-10-22 | 82.370 | 83.740 | 82.260 | 83.550 | 78.146 | 5,740,200 |
| 2021-10-21 | 81.500 | 82.570 | 80.740 | 82.240 | 76.921 | 5,938,000 |
| 2021-10-20 | 81.140 | 81.810 | 80.580 | 81.590 | 76.313 | 6,157,200 |
← NewerPage 21 of 21 · 1,256 trading days
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.