Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	65.200	67.180	64.880	67.140	62.484	7,270,500
2021-04-22	65.250	66.070	64.330	64.800	60.306	8,590,800
2021-04-21	63.860	65.460	63.460	65.400	60.864	6,442,800
2021-04-20	65.370	65.730	63.610	63.690	59.273	7,532,800
2021-04-19	65.030	66.620	64.920	65.880	61.311	8,750,800
2021-04-16	65.740	65.830	64.340	64.740	60.250	10,289,400
2021-04-15	66.850	67.490	64.590	65.500	60.957	10,163,600
2021-04-14	66.990	68.420	66.700	67.440	62.763	6,702,200
2021-04-13	67.670	67.670	66.190	66.600	61.981	4,886,500
2021-04-12	67.320	67.920	67.320	67.710	63.014	5,620,600
2021-04-09	68.320	68.830	67.190	67.570	62.884	6,311,100
2021-04-08	66.540	66.940	66.080	66.840	62.204	6,361,000
2021-04-07	67.160	67.600	66.400	67.050	62.400	7,281,400
2021-04-06	67.880	68.630	67.110	67.300	62.632	7,360,400
2021-04-05	68.210	68.890	67.770	68.150	63.424	8,211,800
2021-04-01	65.140	66.490	65.040	66.440	61.832	5,796,900
2021-03-31	65.080	65.650	64.340	65.180	60.659	7,536,100
2021-03-30	64.280	65.070	63.980	64.760	60.269	6,300,200
2021-03-29	64.660	65.430	63.600	64.110	59.664	8,113,500
2021-03-26	65.910	66.070	64.940	65.710	61.153	6,082,100
2021-03-25	63.860	65.460	63.070	65.130	60.613	6,220,600
2021-03-24	64.080	65.770	64.020	64.120	59.673	5,796,700
2021-03-23	64.380	64.930	63.280	63.360	58.966	6,259,600
2021-03-22	65.340	65.730	64.730	64.770	60.278	5,138,800
2021-03-19	65.380	66.590	64.800	66.050	61.469	10,670,300
2021-03-18	66.910	67.900	65.990	66.070	61.488	7,417,000
2021-03-17	66.670	66.670	65.140	65.700	61.143	6,881,500
2021-03-16	66.100	66.100	65.020	65.470	60.929	5,632,400
2021-03-15	67.390	67.650	65.460	66.340	61.739	6,855,700
2021-03-12	67.000	68.210	66.760	67.650	62.958	5,643,300
2021-03-11	64.800	66.860	64.550	66.410	61.804	9,233,600
2021-03-10	64.160	65.070	63.870	65.030	60.520	8,930,500
2021-03-09	64.030	65.040	62.330	63.750	59.329	9,761,700
2021-03-08	65.320	65.630	64.340	64.460	59.989	8,663,200
2021-03-05	66.100	66.610	63.040	65.020	60.511	10,204,000
2021-03-04	64.820	65.170	63.030	64.770	60.278	11,204,300
2021-03-03	64.260	66.230	63.910	64.960	60.455	8,831,100
2021-03-02	63.710	64.780	63.430	63.800	59.375	6,079,400
2021-03-01	62.590	64.930	62.570	64.100	59.654	5,863,700
2021-02-26	62.910	63.280	61.250	61.720	57.439	9,543,600
2021-02-25	64.350	65.240	62.970	63.100	58.724	10,584,100
2021-02-24	63.000	65.430	62.490	64.440	59.971	11,535,200
2021-02-23	63.450	63.450	61.440	62.670	58.324	8,613,200
2021-02-22	62.650	63.090	62.080	62.950	58.584	8,049,400
2021-02-19	62.440	63.450	61.140	61.910	57.616	8,421,300
2021-02-18	60.990	62.230	60.640	61.930	57.635	6,157,700
2021-02-17	60.610	61.390	60.360	61.300	57.049	8,785,800
2021-02-16	58.930	61.350	58.640	60.950	56.723	11,008,900
2021-02-12	55.930	58.260	55.810	58.190	54.154	8,138,100
2021-02-11	55.650	56.370	55.410	55.930	52.051	6,040,300
2021-02-10	56.600	56.890	55.370	55.700	51.669	7,549,100
2021-02-09	55.480	56.530	54.980	56.270	52.198	5,541,200
2021-02-08	55.980	56.110	55.220	55.850	51.809	5,377,100
2021-02-05	55.690	56.390	55.290	55.740	51.707	7,994,500
2021-02-04	53.870	55.200	53.630	55.200	51.206	7,890,900
2021-02-03	54.680	55.320	52.960	53.460	49.592	10,230,400
2021-02-02	54.130	55.340	54.110	54.540	50.593	8,720,500
2021-02-01	52.130	53.720	51.970	53.370	49.508	8,601,100
2021-01-29	53.260	53.290	50.770	51.540	47.810	17,772,200
2021-01-28	53.650	55.420	53.570	53.740	49.851	11,278,600

← NewerPage 24 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.