Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	35.930	36.360	35.800	35.840	32.943	9,750,800
2020-05-08	35.880	36.660	35.810	36.510	33.559	9,489,400
2020-05-07	34.700	36.270	34.610	35.170	32.327	10,672,300
2020-05-06	35.330	35.480	34.540	34.570	31.610	5,791,200
2020-05-05	36.250	36.250	34.860	34.900	31.912	7,645,300
2020-05-04	36.070	36.250	35.190	35.630	32.579	7,292,100
2020-05-01	36.700	36.950	36.280	36.450	33.329	8,176,600
2020-04-30	38.000	38.600	37.550	37.720	34.490	8,061,700
2020-04-29	38.120	39.090	37.810	38.790	35.469	8,225,300
2020-04-28	37.660	37.940	36.920	37.080	33.905	7,674,800
2020-04-27	35.920	37.070	35.650	36.840	33.686	11,030,800
2020-04-24	36.130	36.340	35.220	35.400	32.369	8,043,200
2020-04-23	36.180	36.490	35.330	35.640	32.588	8,748,800
2020-04-22	36.470	36.550	35.660	35.870	32.799	8,397,300
2020-04-21	35.540	36.170	35.190	35.940	32.863	9,671,800
2020-04-20	35.130	36.840	35.110	36.590	33.457	11,016,500
2020-04-17	36.200	37.050	35.360	35.790	32.726	13,305,000
2020-04-16	34.120	35.040	33.670	34.600	31.637	10,852,100
2020-04-15	34.530	34.970	33.700	34.670	31.701	11,516,400
2020-04-14	35.640	36.360	34.610	36.210	33.110	12,376,800
2020-04-13	36.400	36.620	34.490	34.770	31.793	11,531,300
2020-04-09	37.210	37.950	36.110	36.540	33.411	12,354,400
2020-04-08	35.450	36.760	34.630	36.490	33.366	8,104,600
2020-04-07	37.800	37.800	34.730	34.940	31.948	13,087,400
2020-04-06	35.360	36.420	34.510	36.080	32.991	11,658,800
2020-04-03	34.080	34.970	33.010	33.600	30.723	9,127,900
2020-04-02	32.420	34.570	32.320	34.390	31.445	15,329,500
2020-04-01	31.830	33.550	31.590	32.960	30.138	11,700,200
2020-03-31	33.890	34.810	33.000	33.620	30.741	10,708,400
2020-03-30	33.190	34.570	32.690	34.330	31.391	10,078,800
2020-03-27	32.560	34.870	32.130	33.610	30.732	12,461,700
2020-03-26	34.170	36.300	32.970	34.160	31.235	16,976,500
2020-03-25	31.120	36.870	30.440	34.170	31.244	22,746,200
2020-03-24	30.260	31.530	29.240	30.720	28.090	17,925,200
2020-03-23	30.820	30.820	28.010	28.500	26.060	20,573,000
2020-03-20	32.500	32.940	30.030	30.750	28.117	15,922,500
2020-03-19	31.450	32.950	30.030	31.820	29.096	18,311,100
2020-03-18	31.090	34.080	30.360	32.420	29.644	24,241,700
2020-03-17	31.390	33.730	28.920	33.680	30.796	21,796,200
2020-03-16	28.590	32.660	28.000	30.560	27.943	23,373,900
2020-03-13	30.380	33.900	30.040	33.870	30.970	26,153,200
2020-03-12	29.960	30.310	28.110	28.430	25.996	32,521,600
2020-03-11	31.900	33.890	31.250	32.430	29.653	27,992,400
2020-03-10	31.880	32.940	30.000	32.940	30.120	20,293,200
2020-03-09	30.860	31.870	30.190	30.270	27.678	24,766,500
2020-03-06	33.050	35.060	32.640	34.130	31.208	29,385,700
2020-03-05	35.900	35.900	34.450	34.800	31.820	28,000,700
2020-03-04	38.450	38.540	36.740	37.160	33.978	26,339,300
2020-03-03	41.620	41.950	37.950	38.300	35.021	28,382,000
2020-03-02	40.900	42.050	39.570	41.980	38.386	21,834,000
2020-02-28	40.250	41.620	39.510	40.750	37.261	27,459,700
2020-02-27	40.180	43.000	40.090	41.910	38.322	28,185,100
2020-02-26	42.010	42.400	41.220	41.420	37.874	15,389,400
2020-02-25	43.990	44.010	41.380	41.600	38.038	16,466,000
2020-02-24	44.480	44.560	43.480	43.800	40.050	13,407,600
2020-02-21	48.090	48.430	45.930	46.190	42.235	13,500,500
2020-02-20	47.340	49.550	47.300	48.580	44.420	16,198,800
2020-02-19	46.990	47.850	46.830	47.440	43.378	6,377,500
2020-02-18	47.030	47.310	46.200	46.730	42.729	8,165,700
2020-02-14	47.120	47.320	46.680	47.230	43.186	7,106,600

← NewerPage 28 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.