Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	42.960	43.290	42.360	42.550	38.433	6,270,000
2019-05-29	42.420	42.920	41.950	42.770	38.631	6,469,800
2019-05-28	43.180	43.360	42.760	42.790	38.649	5,174,800
2019-05-24	42.720	43.340	42.720	43.250	39.065	4,153,200
2019-05-23	43.060	43.060	42.220	42.540	38.424	9,351,700
2019-05-22	43.740	43.840	43.410	43.570	39.354	5,378,600
2019-05-21	43.820	44.260	43.700	44.020	39.760	5,868,400
2019-05-20	43.130	43.780	43.080	43.550	39.336	7,055,000
2019-05-17	43.260	43.900	43.040	43.210	39.029	8,971,000
2019-05-16	43.010	44.110	42.960	43.740	39.507	8,458,500
2019-05-15	43.660	43.770	42.730	42.740	38.604	10,343,600
2019-05-14	43.710	44.790	43.620	44.340	40.049	5,098,200
2019-05-13	44.820	44.960	43.620	43.810	39.417	7,829,000
2019-05-10	45.590	46.150	44.720	45.850	41.253	6,131,900
2019-05-09	44.900	45.860	44.490	45.820	41.226	6,288,800
2019-05-08	45.550	46.150	45.520	45.580	41.010	3,600,700
2019-05-07	45.670	46.150	45.300	45.680	41.100	7,113,900
2019-05-06	45.390	46.410	45.100	46.260	41.621	4,663,600
2019-05-03	46.060	46.540	45.910	46.240	41.603	4,085,700
2019-05-02	45.490	46.330	45.410	45.880	41.280	4,387,300
2019-05-01	45.960	46.180	45.090	45.560	40.992	7,019,300
2019-04-30	45.850	46.140	45.110	45.780	41.190	6,629,000
2019-04-29	45.120	46.080	45.050	45.900	41.298	5,292,200
2019-04-26	45.290	45.400	44.410	44.900	40.398	6,664,200
2019-04-25	44.950	45.770	44.770	45.310	40.767	4,214,600
2019-04-24	45.340	45.340	44.370	45.070	40.551	4,959,900
2019-04-23	45.320	45.860	45.080	45.560	40.992	6,883,300
2019-04-22	45.490	45.550	45.180	45.450	40.893	4,923,500
2019-04-18	45.800	46.000	44.920	45.550	40.983	5,666,700
2019-04-17	45.920	46.190	45.300	46.100	41.478	7,102,000
2019-04-16	45.260	45.770	45.160	45.660	41.082	6,166,200
2019-04-15	46.750	46.750	44.500	45.030	40.515	8,764,700
2019-04-12	45.000	45.790	44.950	45.350	40.803	6,815,800
2019-04-11	44.480	44.740	44.050	44.260	39.822	6,533,500
2019-04-10	44.470	44.470	43.970	44.270	39.831	5,796,400
2019-04-09	44.300	44.630	44.080	44.450	39.993	6,747,900
2019-04-08	44.340	44.790	44.130	44.780	40.290	8,416,000
2019-04-05	44.950	44.990	44.410	44.550	40.083	6,729,100
2019-04-04	44.630	44.970	44.630	44.870	40.371	9,045,100
2019-04-03	44.890	44.950	44.420	44.630	40.155	5,965,500
2019-04-02	43.880	44.420	43.680	44.380	39.930	4,147,800
2019-04-01	43.350	44.240	43.200	44.130	39.705	5,281,300
2019-03-29	43.210	43.290	42.710	42.760	38.472	6,539,600
2019-03-28	42.040	42.690	41.760	42.690	38.409	8,217,000
2019-03-27	42.500	42.530	41.590	41.910	37.708	6,557,300
2019-03-26	42.310	42.750	42.210	42.550	38.283	10,285,400
2019-03-25	41.850	42.250	41.460	41.830	37.636	7,921,700
2019-03-22	43.130	43.350	41.550	41.800	37.609	11,708,700
2019-03-21	44.240	44.490	43.780	43.810	39.417	8,840,300
2019-03-20	45.580	45.920	44.500	44.560	40.092	8,102,100
2019-03-19	46.280	46.680	45.590	45.740	41.154	4,462,000
2019-03-18	45.670	46.000	45.610	45.900	41.298	3,489,100
2019-03-15	45.200	45.690	45.200	45.450	40.893	7,283,900
2019-03-14	44.270	45.360	44.010	45.300	40.758	9,023,400
2019-03-13	44.370	44.630	44.160	44.410	39.957	5,602,000
2019-03-12	43.940	44.160	43.730	43.990	39.579	4,524,200
2019-03-11	43.750	44.180	43.520	43.790	39.399	6,048,500
2019-03-08	43.630	43.670	43.110	43.450	39.093	6,597,900
2019-03-07	44.960	45.010	43.490	44.020	39.606	7,948,300
2019-03-06	45.840	46.160	45.230	45.260	40.722	3,776,300

← NewerPage 32 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.