Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	45.230	45.310	42.740	43.010	38.554	11,956,800
2018-12-03	45.790	46.370	45.370	45.460	40.750	10,053,900
2018-11-30	44.070	44.810	43.920	44.800	40.159	13,690,700
2018-11-29	45.200	45.570	44.120	44.160	39.585	10,844,300
2018-11-28	45.420	45.710	44.800	45.660	40.929	7,123,500
2018-11-27	45.040	45.750	44.910	45.330	40.634	6,842,000
2018-11-26	45.030	45.780	44.750	45.090	40.418	8,136,300
2018-11-23	44.460	44.670	44.010	44.080	39.513	3,013,000
2018-11-21	45.020	45.630	44.690	44.870	40.221	4,814,700
2018-11-20	45.250	45.460	44.130	44.530	39.917	10,363,900
2018-11-19	46.400	46.900	45.350	45.970	41.207	7,900,600
2018-11-16	46.780	47.240	46.610	46.960	42.095	9,703,100
2018-11-15	46.390	47.540	45.980	47.320	42.417	10,269,000
2018-11-14	47.480	47.970	46.170	46.860	42.005	7,682,200
2018-11-13	46.850	47.760	46.750	47.050	42.175	6,032,900
2018-11-12	47.500	47.790	46.600	46.730	41.889	6,605,100
2018-11-09	48.460	48.520	47.520	47.640	42.704	7,085,600
2018-11-08	48.180	49.240	48.130	48.630	43.592	6,938,300
2018-11-07	48.000	48.720	47.540	48.580	43.430	7,716,400
2018-11-06	47.110	47.860	47.110	47.760	42.697	5,272,600
2018-11-05	46.630	47.480	46.420	47.280	42.268	7,046,000
2018-11-02	46.860	47.300	46.320	46.580	41.642	9,786,600
2018-11-01	46.340	46.700	45.960	46.390	41.473	7,161,300
2018-10-31	46.160	47.050	46.120	46.240	41.338	11,654,700
2018-10-30	44.370	45.670	44.190	45.570	40.739	11,310,800
2018-10-29	43.920	44.690	43.180	43.700	39.068	13,380,700
2018-10-26	42.630	43.480	42.010	43.190	38.612	13,460,600
2018-10-25	43.070	43.400	42.310	43.180	38.603	12,270,600
2018-10-24	44.510	44.570	42.450	42.570	38.057	11,439,200
2018-10-23	44.400	45.000	43.760	44.540	39.819	13,935,000
2018-10-22	46.940	47.010	45.580	45.600	40.766	7,684,600
2018-10-19	46.520	47.490	46.250	46.830	41.866	9,329,300
2018-10-18	47.990	48.110	46.430	46.700	41.750	8,541,800
2018-10-17	48.020	48.400	47.030	48.040	42.948	9,183,900
2018-10-16	48.060	48.420	47.140	48.230	43.117	12,448,500
2018-10-15	49.000	49.430	47.630	47.640	42.590	7,733,800
2018-10-12	49.410	49.470	47.790	49.010	43.815	9,760,400
2018-10-11	49.370	50.060	47.640	48.130	43.028	11,334,700
2018-10-10	52.080	52.170	49.570	49.590	44.333	10,251,300
2018-10-09	51.380	52.350	51.330	52.170	46.640	5,211,700
2018-10-08	51.250	51.830	51.040	51.670	46.193	4,978,900
2018-10-05	51.890	52.150	51.120	51.480	46.023	5,824,700
2018-10-04	51.010	52.470	50.800	51.680	46.202	8,713,300
2018-10-03	50.370	51.110	50.240	50.800	45.415	6,494,800
2018-10-02	49.520	49.920	48.980	49.850	44.566	5,372,800
2018-10-01	49.350	49.750	49.220	49.550	44.298	8,177,300
2018-09-28	50.260	50.290	49.060	49.150	43.940	8,910,900
2018-09-27	50.830	50.910	50.420	50.520	45.165	4,687,100
2018-09-26	51.730	51.860	50.660	50.720	45.344	4,720,900
2018-09-25	51.650	51.740	51.170	51.620	46.148	3,002,300
2018-09-24	51.790	51.830	51.280	51.560	46.094	3,408,100
2018-09-21	52.370	52.390	51.770	51.840	46.345	10,145,700
2018-09-20	52.330	52.700	51.890	52.070	46.550	4,990,500
2018-09-19	50.830	52.090	50.820	51.990	46.479	7,506,500
2018-09-18	50.310	50.830	50.220	50.620	45.254	4,134,100
2018-09-17	51.290	51.490	50.120	50.320	44.986	5,916,000
2018-09-14	50.590	51.570	50.590	51.160	45.737	4,528,200
2018-09-13	50.820	50.970	50.360	50.420	45.075	5,870,700
2018-09-12	51.000	51.120	50.580	50.710	45.335	5,571,100
2018-09-11	50.520	51.250	50.500	50.980	45.576	5,720,600

← NewerPage 34 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.