Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	44.270	44.350	43.560	44.180	40.245	6,983,100
2019-11-15	43.780	44.440	43.630	44.350	40.400	7,064,400
2019-11-14	42.700	43.410	42.440	43.380	39.516	5,358,000
2019-11-13	43.010	43.010	42.410	42.810	38.997	4,443,900
2019-11-12	43.340	43.900	43.120	43.480	39.607	3,887,100
2019-11-11	43.110	43.540	43.060	43.230	39.380	3,455,200
2019-11-08	43.470	43.780	43.340	43.540	39.662	4,274,200
2019-11-07	43.530	43.850	43.290	43.500	39.626	5,835,000
2019-11-06	43.280	43.560	42.970	43.080	39.088	4,888,400
2019-11-05	43.250	43.700	42.670	43.420	39.397	8,986,000
2019-11-04	42.260	43.320	42.100	43.220	39.215	8,368,800
2019-11-01	41.210	42.020	41.190	41.780	37.909	6,238,700
2019-10-31	41.050	41.300	40.010	40.710	36.938	7,119,700
2019-10-30	40.750	41.660	40.450	41.300	37.473	5,284,700
2019-10-29	41.180	41.600	40.870	40.960	37.165	5,708,300
2019-10-28	41.180	41.770	41.050	41.480	37.636	5,534,500
2019-10-25	40.750	41.260	40.610	40.980	37.183	3,928,100
2019-10-24	41.420	41.480	40.580	40.990	37.192	6,359,100
2019-10-23	40.770	41.540	40.650	41.370	37.537	5,969,800
2019-10-22	40.890	41.440	40.640	40.920	37.128	7,142,600
2019-10-21	40.530	41.010	40.230	40.900	37.110	7,654,700
2019-10-18	39.430	40.050	39.430	39.940	36.239	7,582,800
2019-10-17	39.560	39.730	39.200	39.450	35.795	6,928,300
2019-10-16	38.680	39.570	38.670	39.020	35.404	13,056,700
2019-10-15	38.970	40.230	38.270	39.740	36.058	12,800,400
2019-10-14	37.030	37.830	37.030	37.720	34.225	9,452,500
2019-10-11	36.990	37.710	36.820	37.280	33.826	11,315,900
2019-10-10	36.200	36.580	35.990	36.140	32.791	13,028,000
2019-10-09	35.590	36.060	35.490	35.670	32.365	14,228,200
2019-10-08	35.000	35.420	34.580	35.230	31.966	13,000,100
2019-10-07	35.870	36.150	35.440	35.450	32.165	10,249,300
2019-10-04	35.100	35.790	35.080	35.670	32.365	14,326,700
2019-10-03	36.140	36.430	34.920	35.100	31.848	24,552,800
2019-10-02	37.210	37.360	36.410	36.510	33.127	20,944,000
2019-10-01	39.800	39.880	36.920	37.760	34.261	35,680,100
2019-09-30	41.740	41.930	41.300	41.830	37.954	4,931,400
2019-09-27	41.280	41.610	41.150	41.410	37.573	6,272,300
2019-09-26	41.690	41.800	40.640	40.890	37.101	8,429,200
2019-09-25	41.820	42.340	41.680	41.800	37.927	7,229,200
2019-09-24	42.780	42.950	41.570	41.790	37.918	5,693,600
2019-09-23	42.250	42.820	41.940	42.580	38.634	4,463,300
2019-09-20	42.990	43.400	42.750	42.780	38.816	10,962,100
2019-09-19	43.140	43.330	42.740	42.920	38.943	4,935,700
2019-09-18	42.670	43.360	42.230	43.230	39.224	6,663,000
2019-09-17	43.130	43.220	42.650	43.110	39.115	6,244,300
2019-09-16	43.080	43.740	42.990	43.600	39.560	6,585,000
2019-09-13	43.600	44.000	43.490	43.620	39.578	6,777,600
2019-09-12	42.160	43.160	41.680	43.070	39.079	8,829,400
2019-09-11	42.000	42.780	41.510	42.760	38.798	6,799,700
2019-09-10	41.370	41.950	41.270	41.950	38.063	8,701,400
2019-09-09	40.280	41.320	40.280	41.100	37.292	7,962,500
2019-09-06	39.590	40.100	39.440	39.900	36.203	7,047,900
2019-09-05	39.490	40.370	39.320	39.620	35.949	9,395,000
2019-09-04	38.530	38.730	38.330	38.670	35.087	6,904,000
2019-09-03	38.010	38.110	37.300	37.960	34.443	7,749,800
2019-08-30	38.180	38.420	37.910	38.270	34.724	6,896,900
2019-08-29	37.090	37.950	37.060	37.760	34.261	7,658,200
2019-08-28	35.870	36.820	35.850	36.730	33.327	10,094,400
2019-08-27	36.840	37.100	36.110	36.120	32.773	9,081,800
2019-08-26	37.000	37.150	36.520	36.670	33.272	5,920,500

← NewerPage 30 of 79 · 4,732 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.