Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	34.210	34.350	33.880	34.200	31.435	8,142,100
2020-08-04	33.110	33.950	33.110	33.950	31.206	14,859,100
2020-08-03	33.280	33.620	32.790	33.340	30.645	7,285,600
2020-07-31	33.430	33.470	32.660	33.150	30.470	10,384,800
2020-07-30	33.440	33.730	32.890	33.580	30.866	7,323,500
2020-07-29	33.710	34.110	33.430	34.080	31.325	6,592,700
2020-07-28	33.600	34.020	33.550	33.660	30.939	8,882,800
2020-07-27	34.550	34.680	33.650	33.840	31.105	10,588,000
2020-07-24	35.210	35.510	34.720	34.940	32.116	6,577,600
2020-07-23	34.800	35.850	34.510	35.210	32.364	7,457,300
2020-07-22	35.050	35.170	34.470	34.860	32.042	7,585,000
2020-07-21	34.050	35.360	34.020	35.240	32.391	11,384,700
2020-07-20	33.420	33.940	33.040	33.840	31.105	9,564,100
2020-07-17	34.920	35.090	33.430	33.440	30.737	11,840,000
2020-07-16	34.890	36.080	34.450	34.920	32.097	12,191,300
2020-07-15	35.110	35.810	34.790	35.660	32.777	9,873,300
2020-07-14	34.280	34.880	33.970	34.550	31.757	7,862,300
2020-07-13	35.210	35.440	34.310	34.430	31.647	8,679,900
2020-07-10	33.810	34.910	33.810	34.800	31.987	6,258,800
2020-07-09	34.310	34.460	33.420	33.880	31.141	8,475,800
2020-07-08	34.020	34.530	33.760	34.430	31.647	6,916,000
2020-07-07	33.800	34.180	33.530	33.890	31.150	7,198,500
2020-07-06	34.100	34.890	34.010	34.210	31.445	13,573,500
2020-07-02	33.800	34.190	33.280	33.390	30.691	7,862,700
2020-07-01	33.680	34.120	32.810	33.020	30.351	21,721,400
2020-06-30	32.600	33.990	32.530	33.740	31.013	15,650,400
2020-06-29	32.100	32.780	31.930	32.750	30.103	12,378,300
2020-06-26	33.620	33.750	31.630	31.750	29.183	28,270,700
2020-06-25	33.580	34.230	33.280	34.080	31.325	14,814,500
2020-06-24	35.500	35.540	33.670	33.800	31.068	14,398,500
2020-06-23	36.820	37.070	35.880	35.890	32.989	9,923,100
2020-06-22	36.410	36.770	36.170	36.420	33.476	8,242,500
2020-06-19	37.660	37.660	35.760	36.670	33.706	14,817,900
2020-06-18	36.300	37.070	36.010	36.880	33.899	10,430,100
2020-06-17	37.040	37.210	36.440	36.670	33.706	12,120,900
2020-06-16	37.870	38.000	36.420	36.920	33.936	12,662,400
2020-06-15	35.350	37.150	35.160	36.650	33.687	10,012,600
2020-06-12	37.650	37.700	35.440	36.560	33.605	15,666,500
2020-06-11	36.540	37.570	36.080	36.160	33.237	11,348,300
2020-06-10	39.650	39.950	38.040	38.120	35.039	11,641,200
2020-06-09	40.650	41.090	40.090	40.180	36.932	11,529,200
2020-06-08	43.010	43.270	41.320	41.820	38.439	12,200,400
2020-06-05	44.710	45.860	42.710	42.820	39.359	20,489,900
2020-06-04	40.020	41.720	39.150	41.680	38.311	26,855,900
2020-06-03	38.300	39.650	38.100	39.510	36.316	9,672,100
2020-06-02	37.000	37.530	36.760	37.140	34.138	6,232,800
2020-06-01	36.040	36.630	35.940	36.510	33.559	7,469,800
2020-05-29	35.420	36.070	35.220	35.910	33.007	14,247,600
2020-05-28	37.560	37.630	35.910	36.010	33.099	8,760,900
2020-05-27	36.200	37.090	35.810	37.090	34.092	13,261,300
2020-05-26	34.200	34.960	34.030	34.500	31.711	14,756,000
2020-05-22	33.090	33.230	32.440	32.830	30.176	7,300,200
2020-05-21	33.240	33.660	32.900	33.220	30.535	7,426,300
2020-05-20	33.000	33.940	32.780	33.690	30.967	8,876,200
2020-05-19	34.000	34.300	32.970	32.990	30.323	7,009,100
2020-05-18	33.860	34.590	33.040	34.210	31.445	15,300,500
2020-05-15	32.870	33.240	32.440	32.560	29.928	6,780,900
2020-05-14	32.230	33.500	31.890	33.400	30.700	10,143,000
2020-05-13	34.040	34.150	32.620	33.150	30.470	10,168,100
2020-05-12	36.010	36.010	33.970	34.320	31.546	10,475,300

← NewerPage 27 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.