Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	47.390	47.600	47.150	47.290	43.241	5,873,100
2020-02-12	48.100	48.350	47.590	47.790	43.534	5,136,400
2020-02-11	47.030	47.970	46.860	47.670	43.424	7,082,600
2020-02-10	46.890	47.200	46.490	46.770	42.604	6,062,000
2020-02-07	47.100	47.590	46.920	47.310	43.096	5,680,200
2020-02-06	48.640	48.780	47.320	47.830	43.570	8,767,600
2020-02-05	47.840	48.350	47.490	48.290	43.989	9,583,000
2020-02-04	46.660	47.980	46.500	47.080	42.887	10,595,100
2020-02-03	45.860	46.910	45.580	45.680	41.611	10,490,500
2020-01-31	46.630	46.830	45.470	45.550	41.493	12,297,200
2020-01-30	45.400	47.330	45.390	47.190	42.987	11,536,600
2020-01-29	46.580	46.720	45.890	45.950	41.857	5,918,700
2020-01-28	46.140	46.590	45.810	46.300	42.176	7,282,900
2020-01-27	46.000	46.360	45.590	45.760	41.684	9,537,800
2020-01-24	48.390	48.520	47.000	47.150	42.951	11,268,100
2020-01-23	48.400	48.660	47.960	48.420	44.107	8,126,200
2020-01-22	48.150	49.030	47.860	48.930	44.572	6,699,600
2020-01-21	48.040	48.880	47.820	48.450	44.135	8,849,900
2020-01-17	49.100	49.260	48.150	48.340	44.035	10,257,100
2020-01-16	46.990	49.070	46.980	49.000	44.636	13,752,200
2020-01-15	47.310	47.650	46.930	47.120	42.923	7,654,900
2020-01-14	48.070	48.120	47.540	47.710	43.461	8,874,500
2020-01-13	48.170	48.250	47.780	48.020	43.743	8,906,000
2020-01-10	48.130	48.160	47.620	47.800	43.543	7,452,900
2020-01-09	48.500	48.540	47.890	48.110	43.825	9,749,600
2020-01-08	47.470	48.000	47.390	47.910	43.643	10,887,000
2020-01-07	47.340	48.010	47.300	47.620	43.379	9,985,100
2020-01-06	46.650	47.390	46.590	47.340	43.124	6,804,300
2020-01-03	47.440	47.600	46.900	47.010	42.823	6,698,900
2020-01-02	47.760	48.380	47.550	48.230	43.934	5,644,800
2019-12-31	47.830	47.940	47.390	47.560	43.324	8,841,400
2019-12-30	48.500	48.630	47.740	47.820	43.561	5,121,400
2019-12-27	48.550	48.700	48.270	48.340	44.035	3,733,600
2019-12-26	48.760	48.920	48.510	48.570	44.244	3,408,600
2019-12-24	48.810	48.810	48.340	48.710	44.372	1,819,000
2019-12-23	48.430	48.850	48.030	48.710	44.372	6,931,800
2019-12-20	48.290	48.400	47.900	48.120	43.834	15,327,300
2019-12-19	48.660	48.880	47.960	48.200	43.907	9,618,000
2019-12-18	49.650	49.650	48.550	48.660	44.326	19,820,300
2019-12-17	49.560	49.710	49.440	49.490	45.082	9,239,100
2019-12-16	50.500	50.520	49.680	49.720	45.292	11,036,800
2019-12-13	51.150	51.360	49.810	49.950	45.501	15,217,100
2019-12-12	49.840	51.650	49.660	51.070	46.521	16,916,600
2019-12-11	48.930	49.610	48.910	49.600	45.182	11,033,600
2019-12-10	48.810	49.240	48.670	49.190	44.809	8,317,700
2019-12-09	48.900	49.050	48.630	48.950	44.590	7,147,400
2019-12-06	49.570	49.970	48.920	48.950	44.590	14,627,100
2019-12-05	49.270	49.300	48.500	48.740	44.399	9,766,900
2019-12-04	48.640	49.390	48.640	49.030	44.663	6,799,000
2019-12-03	49.020	49.100	48.320	48.660	44.326	11,151,000
2019-12-02	49.960	50.330	49.570	49.570	45.155	11,375,200
2019-11-29	49.550	50.020	49.340	49.500	45.091	4,867,700
2019-11-27	49.590	50.050	49.190	49.840	45.401	11,805,900
2019-11-26	49.220	49.790	48.660	49.240	44.854	23,072,200
2019-11-25	47.700	49.490	47.390	49.310	44.918	37,435,100
2019-11-22	47.680	48.600	47.410	48.200	43.907	16,855,500
2019-11-21	50.020	50.970	47.500	48.030	43.752	42,834,400
2019-11-20	44.070	44.810	43.630	44.750	40.764	6,188,200
2019-11-19	44.430	44.780	44.210	44.400	40.445	6,093,500
2019-11-18	44.270	44.350	43.560	44.180	40.245	6,983,100

← NewerPage 29 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.