Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	66.600	68.260	65.730	67.940	63.393	5,857,700
2021-07-19	67.360	68.110	66.200	66.680	62.217	8,937,300
2021-07-16	70.530	70.650	68.300	68.890	64.280	10,465,600
2021-07-15	69.740	71.560	69.360	70.550	65.828	5,719,800
2021-07-14	71.350	72.110	69.960	70.200	65.502	7,577,000
2021-07-13	71.580	72.100	70.960	71.820	67.013	7,489,100
2021-07-12	69.930	72.010	69.740	71.710	66.911	6,192,400
2021-07-09	69.410	70.590	68.520	70.550	65.828	10,327,400
2021-07-08	67.330	68.880	67.330	67.940	63.393	10,896,900
2021-07-07	70.460	70.640	68.860	70.070	65.381	9,833,600
2021-07-06	72.610	72.610	70.670	70.770	66.034	7,684,000
2021-07-02	73.130	73.330	71.610	72.800	67.928	6,108,800
2021-07-01	73.460	73.640	72.940	73.570	68.646	4,413,400
2021-06-30	72.860	73.100	72.290	72.810	67.937	6,429,700
2021-06-29	74.060	74.600	73.160	73.220	68.320	5,316,100
2021-06-28	73.600	73.800	72.580	73.280	68.376	5,006,400
2021-06-25	73.540	74.270	73.160	73.780	68.842	12,715,300
2021-06-24	73.070	73.640	72.160	73.390	68.478	5,895,500
2021-06-23	72.750	73.270	72.470	72.890	68.012	7,116,700
2021-06-22	72.650	72.750	71.520	72.500	67.648	6,856,800
2021-06-21	70.640	72.960	70.190	72.740	67.872	9,488,200
2021-06-18	71.080	71.800	69.280	69.830	65.157	17,257,900
2021-06-17	74.140	74.330	70.860	72.140	67.312	8,699,900
2021-06-16	72.070	74.540	71.130	73.750	68.814	8,819,100
2021-06-15	72.500	73.310	72.030	72.540	67.685	7,934,500
2021-06-14	73.480	73.730	71.160	72.010	67.191	7,764,100
2021-06-11	72.890	73.980	72.850	73.920	68.973	6,912,700
2021-06-10	73.700	74.220	72.450	72.620	67.760	8,741,300
2021-06-09	74.840	74.900	72.250	72.850	67.975	9,634,600
2021-06-08	74.150	75.170	73.570	75.120	70.093	7,317,100
2021-06-07	75.940	75.950	74.350	74.730	69.729	5,662,000
2021-06-04	75.910	76.370	74.510	75.720	70.652	5,587,500
2021-06-03	74.550	76.340	74.450	76.010	70.923	7,623,800
2021-06-02	74.840	75.290	74.290	74.930	69.915	6,881,900
2021-06-01	74.940	75.490	74.160	74.640	69.645	6,175,500
2021-05-28	73.940	74.310	73.190	73.850	68.908	6,205,300
2021-05-27	72.270	74.140	71.840	73.850	68.908	14,693,800
2021-05-26	72.290	72.290	70.700	71.530	66.743	7,370,400
2021-05-25	72.950	73.500	71.530	71.630	66.836	5,920,100
2021-05-24	72.330	73.040	72.010	72.610	67.751	4,538,300
2021-05-21	71.190	72.550	71.010	72.170	67.340	5,414,900
2021-05-20	71.500	71.630	70.380	70.740	66.006	4,606,600
2021-05-19	69.780	71.350	69.200	71.210	66.444	6,552,300
2021-05-18	73.370	73.590	70.860	70.900	66.155	5,829,600
2021-05-17	73.000	73.240	72.020	73.000	68.115	5,207,200
2021-05-14	70.660	73.370	70.610	73.250	68.348	8,843,300
2021-05-13	68.820	71.010	68.750	70.430	65.717	6,317,300
2021-05-12	71.020	71.470	68.660	69.120	64.326	8,500,500
2021-05-11	70.170	71.960	69.910	70.630	65.732	5,380,000
2021-05-10	72.160	72.540	71.080	71.100	66.169	5,721,200
2021-05-07	70.450	71.880	70.000	71.750	66.774	6,233,000
2021-05-06	71.280	71.650	70.080	71.520	66.560	4,802,800
2021-05-05	70.800	71.660	69.570	70.980	66.057	8,739,500
2021-05-04	70.390	71.630	68.670	70.090	65.229	11,044,100
2021-05-03	70.830	71.050	69.740	70.940	66.020	5,394,300
2021-04-30	71.430	71.740	70.210	70.400	65.517	8,105,100
2021-04-29	70.260	72.160	70.050	71.710	66.737	9,816,600
2021-04-28	69.610	70.030	69.210	69.860	65.015	6,338,800
2021-04-27	68.570	69.760	67.860	69.640	64.810	8,745,300
2021-04-26	67.530	68.850	67.350	67.770	63.070	7,387,100

← NewerPage 23 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.