Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	55.410	55.410	53.160	53.290	49.434	10,579,800
2021-01-26	57.490	57.690	56.120	56.210	52.143	6,786,900
2021-01-25	57.270	58.180	56.600	57.080	52.950	7,888,800
2021-01-22	58.160	58.920	57.930	58.400	54.174	5,472,400
2021-01-21	58.860	58.970	58.340	58.700	54.452	6,367,000
2021-01-20	59.350	59.450	58.110	58.610	54.369	9,798,200
2021-01-19	59.240	59.590	57.830	59.230	54.944	8,277,200
2021-01-15	58.560	59.170	57.960	58.750	54.499	9,952,400
2021-01-14	59.610	59.790	59.130	59.330	55.037	9,165,800
2021-01-13	60.580	61.370	59.190	59.510	55.204	17,171,700
2021-01-12	60.800	62.040	60.440	61.200	56.771	12,194,500
2021-01-11	58.850	60.350	58.130	60.250	55.890	8,766,100
2021-01-08	58.840	59.580	58.230	58.980	54.712	9,165,300
2021-01-07	57.890	59.440	57.630	59.060	54.786	10,949,600
2021-01-06	54.370	57.830	54.040	57.410	53.256	16,551,800
2021-01-05	51.960	52.950	51.940	52.770	48.951	7,995,700
2021-01-04	53.220	53.470	51.930	52.760	48.942	8,650,000
2020-12-31	52.550	53.120	52.260	53.040	49.202	4,085,100
2020-12-30	52.540	52.930	52.350	52.410	48.618	3,971,500
2020-12-29	52.990	53.330	52.520	52.540	48.738	3,421,500
2020-12-28	52.620	52.970	52.280	52.940	49.109	4,635,000
2020-12-24	52.380	52.380	51.840	52.060	48.293	1,633,100
2020-12-23	51.850	52.710	51.600	52.350	48.562	4,254,100
2020-12-22	51.750	52.070	51.450	51.640	47.903	5,444,100
2020-12-21	51.900	52.060	50.950	51.750	48.005	7,605,400
2020-12-18	51.890	52.220	51.330	51.980	48.219	16,739,600
2020-12-17	51.700	52.040	51.310	51.780	48.033	7,291,000
2020-12-16	51.060	51.710	50.610	51.680	47.940	7,448,000
2020-12-15	50.280	51.540	50.020	51.050	47.356	7,674,600
2020-12-14	50.390	51.690	49.820	49.840	46.234	7,981,000
2020-12-11	49.280	49.520	48.890	49.430	45.853	7,629,500
2020-12-10	50.160	50.370	49.530	50.100	46.475	7,825,300
2020-12-09	50.920	51.000	50.160	50.550	46.892	5,592,000
2020-12-08	50.150	50.970	50.150	50.550	46.892	7,494,200
2020-12-07	50.590	51.070	50.460	50.760	47.087	7,657,100
2020-12-04	51.420	51.810	50.960	50.990	47.300	7,371,400
2020-12-03	50.640	51.230	50.230	51.070	47.374	7,579,300
2020-12-02	49.580	51.000	49.550	50.860	47.180	6,785,000
2020-12-01	50.080	51.020	49.670	50.020	46.400	12,399,900
2020-11-30	49.460	49.740	48.510	48.780	45.250	21,664,600
2020-11-27	49.610	50.090	49.460	49.700	46.104	4,626,600
2020-11-25	49.070	50.150	48.870	49.750	46.150	9,898,100
2020-11-24	48.930	49.880	48.600	49.790	46.187	10,115,700
2020-11-23	47.280	48.350	46.730	48.240	44.749	6,970,600
2020-11-20	46.670	46.950	46.420	46.610	43.237	6,365,800
2020-11-19	46.910	47.330	46.250	47.080	43.673	11,022,100
2020-11-18	48.920	49.840	47.700	47.700	44.248	15,442,400
2020-11-17	46.860	48.940	46.750	48.900	45.362	16,788,600
2020-11-16	47.090	47.410	45.980	46.890	43.497	10,664,000
2020-11-13	45.090	46.230	45.010	46.000	42.671	7,519,300
2020-11-12	45.400	45.500	44.260	44.720	41.484	9,621,300
2020-11-11	47.450	47.480	45.890	46.230	42.718	14,938,300
2020-11-10	45.270	46.490	44.870	46.420	42.893	10,791,600
2020-11-09	45.190	45.890	43.760	44.960	41.544	14,747,800
2020-11-06	41.980	42.000	40.980	41.130	38.005	6,824,100
2020-11-05	40.800	42.200	40.800	41.450	38.301	9,876,000
2020-11-04	39.990	41.960	39.500	40.840	37.737	15,044,200
2020-11-03	42.090	43.770	42.090	42.560	39.327	12,927,300
2020-11-02	41.270	42.690	40.890	41.260	38.125	12,719,800
2020-10-30	40.100	41.140	40.000	41.110	37.987	13,154,600

← NewerPage 25 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.