Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	88.260	91.120	88.150	90.760	90.173	8,399,200
2026-04-24	88.920	89.860	88.290	88.500	87.927	11,670,500
2026-04-23	91.140	91.600	87.840	88.920	88.345	17,899,600
2026-04-22	92.190	93.000	91.150	91.710	91.116	10,798,300
2026-04-21	93.260	94.160	91.830	91.970	91.375	12,842,800
2026-04-20	91.980	93.590	91.650	93.150	92.547	11,271,600
2026-04-17	93.350	93.930	90.570	92.280	91.683	20,191,300
2026-04-16	95.760	98.750	91.920	92.620	92.021	27,859,500
2026-04-15	99.400	100.76	99.090	100.27	99.621	10,983,400
2026-04-14	97.280	99.060	96.890	98.380	97.743	12,167,600
2026-04-13	94.720	96.850	94.200	96.790	96.164	7,449,700
2026-04-10	97.190	97.250	94.150	94.800	94.186	9,346,800
2026-04-09	96.280	97.980	95.830	97.270	96.640	5,794,500
2026-04-08	94.890	96.780	94.500	96.700	96.074	10,783,100
2026-04-07	92.210	93.730	91.300	93.340	92.736	11,971,800
2026-04-06	93.900	94.750	92.040	92.990	92.388	10,968,100
2026-04-02	91.100	94.020	90.890	93.770	93.163	7,970,400
2026-04-01	95.010	95.440	90.000	92.360	91.762	15,988,700
2026-03-31	94.000	94.130	92.170	93.980	93.372	9,731,000
2026-03-30	92.990	93.730	92.370	93.060	92.458	6,406,400
2026-03-27	93.870	93.960	91.970	92.360	91.762	7,252,400
2026-03-26	94.680	95.160	93.840	94.470	93.859	6,984,000
2026-03-25	95.950	96.650	94.390	94.990	94.375	6,454,300
2026-03-24	95.580	96.740	95.200	95.680	95.061	6,456,200
2026-03-23	95.590	96.450	93.990	95.300	94.683	8,933,300
2026-03-20	94.110	94.870	93.500	94.660	94.047	13,145,400
2026-03-19	93.370	94.150	92.790	93.990	93.382	8,001,300
2026-03-18	93.800	94.220	92.870	93.280	92.676	8,175,300
2026-03-17	94.270	95.390	93.770	93.930	93.322	5,972,100
2026-03-16	94.130	95.240	93.260	93.630	93.024	8,835,600
2026-03-13	92.000	93.800	91.930	93.060	92.458	11,043,500
2026-03-12	91.820	92.040	90.510	91.240	90.649	9,215,100
2026-03-11	92.950	93.490	91.210	92.670	92.070	6,460,400
2026-03-10	94.400	94.620	92.590	93.170	92.567	7,017,500
2026-03-09	94.100	94.860	92.270	94.380	93.769	8,517,400
2026-03-06	93.880	95.270	92.550	95.230	94.614	9,745,100
2026-03-05	95.470	96.840	94.160	95.410	94.793	12,027,400
2026-03-04	96.220	96.800	95.380	96.040	95.418	8,268,100
2026-03-03	94.000	95.990	93.500	95.240	94.624	8,257,400
2026-03-02	94.230	96.600	93.930	95.490	94.872	11,412,300
2026-02-27	96.490	96.990	93.620	95.200	94.584	13,146,100
2026-02-26	95.480	97.610	95.480	97.520	96.889	9,895,700
2026-02-25	93.870	95.800	93.520	95.350	94.733	8,788,600
2026-02-24	92.190	94.550	91.860	93.120	92.517	13,635,200
2026-02-23	93.510	93.920	91.280	92.750	92.150	11,226,900
2026-02-20	93.370	94.230	92.730	94.030	93.421	8,491,800
2026-02-19	94.860	94.890	93.060	93.870	93.262	13,403,200
2026-02-18	93.910	95.860	93.500	95.380	94.763	16,284,800
2026-02-17	94.230	94.470	92.300	93.080	92.478	11,250,900
2026-02-13	94.060	94.520	93.010	93.720	93.113	12,653,700
2026-02-12	96.000	96.470	92.800	95.080	94.147	24,881,800
2026-02-11	100.91	101.15	95.090	95.450	94.513	25,148,900
2026-02-10	107.00	107.50	97.010	99.250	98.276	40,420,200
2026-02-09	104.84	107.27	104.78	107.21	106.16	10,177,800
2026-02-06	103.25	105.28	103.00	105.08	104.05	7,527,600
2026-02-05	103.93	103.93	101.57	102.00	101.00	9,683,400
2026-02-04	103.76	105.04	102.96	103.88	102.86	10,779,700
2026-02-03	105.22	105.72	102.44	103.73	102.71	13,372,700
2026-02-02	103.73	105.19	103.09	105.17	104.14	9,897,200
2026-01-30	103.35	104.86	102.88	103.92	102.90	11,335,300

← NewerPage 3 of 21 · 1,255 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.