Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	37.550	38.030	36.350	36.580	33.190	8,736,700
2019-08-22	37.990	38.160	37.620	37.870	34.361	6,901,600
2019-08-21	37.870	37.900	37.350	37.610	34.125	4,950,400
2019-08-20	37.400	37.590	37.010	37.320	33.862	6,790,500
2019-08-19	37.850	38.090	37.460	37.700	34.207	5,361,700
2019-08-16	36.850	37.530	36.780	37.140	33.699	6,311,800
2019-08-15	36.850	37.040	36.100	36.560	33.172	7,587,100
2019-08-14	36.520	37.130	36.090	36.590	33.200	13,862,200
2019-08-13	36.330	38.020	36.280	37.680	34.189	11,376,700
2019-08-12	36.350	36.530	36.010	36.410	33.036	8,733,200
2019-08-09	37.190	37.340	36.490	36.870	33.454	13,647,600
2019-08-08	37.690	37.800	37.160	37.450	33.980	14,452,100
2019-08-07	38.380	38.430	37.100	37.580	33.944	21,892,100
2019-08-06	39.360	39.570	38.730	39.410	35.596	9,930,000
2019-08-05	39.820	39.900	38.450	38.840	35.082	13,878,300
2019-08-02	41.320	41.550	40.330	40.750	36.807	8,811,900
2019-08-01	42.930	43.020	41.120	41.290	37.295	21,228,900
2019-07-31	43.170	43.490	42.800	43.220	39.038	9,018,400
2019-07-30	43.310	43.390	42.800	43.020	38.857	6,223,400
2019-07-29	43.900	44.090	43.510	43.710	39.480	7,837,500
2019-07-26	44.080	44.240	43.710	44.050	39.787	12,260,400
2019-07-25	44.450	44.550	43.760	44.070	39.806	8,571,800
2019-07-24	43.490	44.280	43.460	44.280	39.995	11,347,300
2019-07-23	43.260	43.750	43.220	43.530	39.318	10,277,000
2019-07-22	42.760	43.450	42.560	43.160	38.984	8,774,200
2019-07-19	41.750	43.040	41.630	42.720	38.586	12,138,900
2019-07-18	41.310	42.090	41.150	41.480	37.466	10,955,600
2019-07-17	41.460	41.610	40.810	41.210	37.222	7,673,800
2019-07-16	41.000	42.140	40.900	41.630	37.602	16,155,400
2019-07-15	40.200	42.130	39.870	40.300	36.400	8,655,000
2019-07-12	40.250	40.370	39.900	40.130	36.247	9,983,700
2019-07-11	39.850	40.540	39.660	40.460	36.545	6,566,100
2019-07-10	39.890	40.420	39.300	39.660	35.822	8,562,400
2019-07-09	39.750	40.310	39.610	40.270	36.373	7,138,800
2019-07-08	40.380	40.830	39.910	39.990	36.120	7,209,400
2019-07-05	40.820	41.480	40.730	40.860	36.906	6,522,300
2019-07-03	40.410	40.590	40.150	40.450	36.536	3,019,500
2019-07-02	40.460	40.740	40.130	40.190	36.301	6,426,900
2019-07-01	40.880	41.180	40.420	40.760	36.816	21,507,800
2019-06-28	40.660	41.210	40.120	40.190	36.301	15,515,700
2019-06-27	39.710	40.740	39.710	40.200	36.310	10,128,100
2019-06-26	39.370	39.990	39.310	39.670	35.831	8,437,800
2019-06-25	39.010	39.530	38.330	39.230	35.434	14,207,500
2019-06-24	40.190	40.340	39.130	39.150	35.362	9,905,500
2019-06-21	40.290	40.790	40.120	40.630	36.698	11,441,300
2019-06-20	40.180	40.320	39.360	40.030	36.156	12,498,800
2019-06-19	41.030	41.260	39.760	39.890	36.030	12,627,600
2019-06-18	40.160	41.440	40.060	40.910	36.951	10,194,200
2019-06-17	41.030	41.460	40.490	40.610	36.680	9,341,700
2019-06-14	42.330	42.460	40.620	41.010	37.042	14,013,400
2019-06-13	42.180	42.670	42.180	42.360	38.261	7,258,000
2019-06-12	42.730	42.880	41.680	42.100	38.026	7,755,400
2019-06-11	43.750	43.880	42.700	42.850	38.704	7,601,300
2019-06-10	43.450	44.040	43.190	43.310	39.119	7,054,700
2019-06-07	43.890	43.980	42.860	43.000	38.839	7,468,400
2019-06-06	43.720	44.150	43.480	43.930	39.679	5,798,700
2019-06-05	43.860	44.050	43.310	43.780	39.544	6,189,700
2019-06-04	42.360	43.950	42.340	43.840	39.598	8,709,600
2019-06-03	41.440	42.250	41.350	41.630	37.602	7,054,500
2019-05-31	41.910	42.140	41.450	41.610	37.584	9,217,900

← NewerPage 31 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.