Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	77.530	77.720	74.920	76.270	71.337	6,066,000
2021-10-12	77.090	77.920	76.350	77.270	72.273	6,138,200
2021-10-11	77.790	78.940	76.550	76.610	71.655	4,229,100
2021-10-08	76.330	77.860	76.190	77.340	72.338	3,485,100
2021-10-07	76.500	77.750	76.240	76.390	71.450	4,560,900
2021-10-06	75.020	76.110	73.970	75.710	70.814	5,731,600
2021-10-05	73.660	76.560	73.660	75.900	70.991	7,569,900
2021-10-04	74.170	75.120	72.920	73.230	68.494	5,938,700
2021-10-01	72.970	74.940	72.050	74.420	69.607	4,814,800
2021-09-30	75.970	75.970	72.770	72.840	68.129	7,077,400
2021-09-29	76.490	76.500	74.730	75.380	70.505	6,075,700
2021-09-28	77.500	77.970	75.440	76.180	71.253	8,754,700
2021-09-27	76.000	77.680	75.940	77.380	72.376	6,584,100
2021-09-24	74.030	75.940	73.940	75.590	70.701	6,437,400
2021-09-23	71.210	74.420	71.040	74.300	69.495	5,860,900
2021-09-22	69.460	71.110	69.080	70.400	65.847	4,957,000
2021-09-21	69.230	69.420	68.130	68.440	64.014	4,243,100
2021-09-20	68.640	68.970	67.310	68.800	64.350	5,848,600
2021-09-17	70.280	70.930	69.820	70.430	65.875	10,256,800
2021-09-16	71.370	71.960	70.370	70.780	66.202	3,054,600
2021-09-15	69.920	71.390	69.430	71.150	66.548	4,248,900
2021-09-14	71.780	72.190	69.130	69.730	65.220	5,572,700
2021-09-13	72.000	72.250	70.840	71.890	67.241	3,180,200
2021-09-10	72.980	72.980	71.380	71.440	66.820	4,099,900
2021-09-09	71.590	73.770	71.300	72.330	67.652	4,549,200
2021-09-08	72.080	72.350	71.310	71.560	66.932	2,955,000
2021-09-07	71.500	72.430	71.020	72.080	67.418	4,129,000
2021-09-03	72.950	73.550	72.050	72.090	67.428	3,348,900
2021-09-02	73.520	73.720	72.580	72.910	68.195	3,213,200
2021-09-01	72.840	73.570	71.770	73.200	68.466	4,606,200
2021-08-31	73.230	73.600	71.960	72.850	68.138	7,450,300
2021-08-30	75.850	76.000	73.330	73.440	68.690	9,734,600
2021-08-27	73.750	75.900	73.740	75.840	70.935	4,690,800
2021-08-26	74.970	75.200	73.630	73.650	68.887	3,237,400
2021-08-25	74.420	75.400	74.010	74.580	69.757	4,754,900
2021-08-24	72.520	74.340	72.300	74.150	69.354	5,296,300
2021-08-23	72.300	72.740	72.050	72.300	67.624	3,989,700
2021-08-20	71.070	72.110	70.710	71.970	67.315	3,259,100
2021-08-19	70.970	71.830	70.140	71.060	66.464	3,303,600
2021-08-18	72.250	73.460	71.920	72.000	67.343	5,828,500
2021-08-17	72.680	72.990	71.600	72.500	67.811	5,487,200
2021-08-16	73.330	73.780	72.120	73.260	68.522	3,796,400
2021-08-13	75.300	75.420	73.450	74.010	69.223	3,552,100
2021-08-12	74.560	75.500	74.360	75.420	70.542	3,425,600
2021-08-11	74.840	75.390	74.080	74.810	69.803	6,280,700
2021-08-10	73.350	74.990	72.920	74.530	69.542	5,784,800
2021-08-09	71.640	74.100	71.400	73.420	68.506	6,079,800
2021-08-06	70.140	72.450	70.060	71.930	67.116	9,361,700
2021-08-05	68.060	69.700	68.010	69.300	64.662	4,814,400
2021-08-04	66.840	68.310	66.500	67.670	63.141	4,619,300
2021-08-03	68.170	68.240	66.160	67.410	62.899	4,858,100
2021-08-02	68.200	69.710	67.620	67.740	63.207	4,941,400
2021-07-30	68.240	69.120	67.760	67.950	63.402	4,084,100
2021-07-29	68.400	69.280	67.750	68.570	63.981	4,475,900
2021-07-28	67.650	68.330	67.130	67.850	63.309	5,206,000
2021-07-27	67.550	67.820	66.600	67.370	62.861	3,879,400
2021-07-26	67.940	68.630	67.650	68.040	63.486	5,838,300
2021-07-23	67.520	68.410	67.250	67.910	63.365	6,059,900
2021-07-22	69.310	69.670	67.140	67.250	62.749	8,206,600
2021-07-21	68.660	70.010	68.420	69.560	64.905	5,767,000

← NewerPage 22 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.