Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	37.970	40.780	37.330	40.310	37.248	14,757,200
2020-10-28	37.840	38.530	37.290	38.150	35.252	13,941,200
2020-10-27	39.050	39.220	38.310	38.470	35.547	7,881,800
2020-10-26	39.820	40.000	38.670	39.150	36.176	11,991,800
2020-10-23	40.720	40.930	39.920	40.350	37.284	8,243,400
2020-10-22	38.920	40.270	38.710	40.130	37.081	10,093,800
2020-10-21	39.130	39.420	38.740	38.930	35.972	7,672,700
2020-10-20	39.190	40.120	39.080	39.130	36.157	9,961,200
2020-10-19	39.410	39.560	38.730	38.890	35.935	12,294,100
2020-10-16	39.280	39.770	38.560	39.290	36.305	14,090,400
2020-10-15	37.310	39.040	37.240	39.030	36.065	15,403,400
2020-10-14	37.300	37.940	37.010	37.120	34.300	10,013,400
2020-10-13	38.330	38.510	37.410	37.610	34.753	10,841,100
2020-10-12	38.250	38.530	37.900	38.470	35.547	14,481,600
2020-10-09	38.200	38.460	37.570	38.230	35.326	11,643,900
2020-10-08	37.830	37.950	37.440	37.740	34.873	10,818,300
2020-10-07	37.490	38.160	36.900	37.780	34.910	18,282,600
2020-10-06	37.140	37.460	36.070	36.750	33.958	19,905,300
2020-10-05	38.170	38.710	36.750	36.940	34.134	94,997,700
2020-10-02	37.170	38.480	37.070	37.670	34.808	22,728,100
2020-10-01	36.910	37.760	36.600	37.730	34.864	19,959,000
2020-09-30	36.080	36.680	35.960	36.230	33.477	7,214,300
2020-09-29	36.150	36.260	35.490	35.780	33.062	7,150,300
2020-09-28	35.510	36.310	35.420	36.200	33.450	6,035,300
2020-09-25	34.100	35.070	33.960	34.940	32.286	5,768,400
2020-09-24	34.910	34.970	34.100	34.360	31.750	7,039,200
2020-09-23	35.190	35.810	34.770	34.780	32.138	8,151,900
2020-09-22	35.170	35.800	34.450	34.970	32.313	7,816,900
2020-09-21	35.140	35.920	34.500	35.240	32.563	11,448,100
2020-09-18	35.610	36.540	35.610	36.030	33.293	9,021,000
2020-09-17	35.140	36.070	35.060	35.810	33.089	7,298,400
2020-09-16	34.930	36.080	34.810	35.730	33.015	8,778,900
2020-09-15	34.680	35.120	33.790	34.750	32.110	12,952,500
2020-09-14	35.500	36.170	35.330	35.730	33.015	6,875,600
2020-09-11	34.690	35.570	34.690	35.240	32.563	5,890,300
2020-09-10	35.200	35.380	34.520	34.660	32.027	5,709,900
2020-09-09	34.930	35.270	34.560	35.030	32.369	7,657,700
2020-09-08	35.470	35.700	34.610	34.660	32.027	9,022,900
2020-09-04	36.250	36.890	35.630	36.200	33.450	11,454,000
2020-09-03	36.300	36.880	35.200	35.390	32.701	13,777,900
2020-09-02	35.780	36.120	35.460	35.970	33.237	8,021,200
2020-09-01	35.160	36.260	34.960	35.800	33.080	6,146,400
2020-08-31	36.130	36.200	35.450	35.530	32.831	8,331,400
2020-08-28	36.150	36.470	35.850	36.280	33.524	6,156,500
2020-08-27	35.490	36.370	35.130	36.080	33.339	6,467,400
2020-08-26	35.580	35.720	35.120	35.420	32.729	4,117,800
2020-08-25	35.500	35.870	35.240	35.550	32.849	5,261,000
2020-08-24	34.500	35.500	34.460	35.120	32.452	9,920,000
2020-08-21	34.550	34.890	34.230	34.450	31.833	5,804,500
2020-08-20	35.230	35.350	34.480	34.550	31.925	8,161,000
2020-08-19	34.950	35.900	34.950	35.710	32.997	8,035,700
2020-08-18	34.500	35.000	34.240	34.950	32.295	7,710,000
2020-08-17	34.880	35.280	34.470	34.620	31.990	8,340,900
2020-08-14	34.450	35.460	34.290	35.050	32.387	8,740,700
2020-08-13	34.490	34.920	34.100	34.610	31.981	5,937,600
2020-08-12	35.500	36.000	34.750	34.840	32.193	8,998,700
2020-08-11	34.470	35.560	34.230	34.960	32.304	12,160,300
2020-08-10	34.060	34.280	33.550	33.800	31.232	6,043,100
2020-08-07	33.020	34.060	32.840	34.040	31.454	7,823,100
2020-08-06	33.580	33.980	33.020	33.140	30.622	8,077,700

← NewerPage 26 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.