Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	104.18	104.98	102.69	103.47	102.45	10,033,900
2026-01-28	103.57	103.79	102.75	103.47	102.45	7,531,000
2026-01-27	102.57	104.10	102.25	103.72	102.70	8,837,500
2026-01-26	102.52	103.69	102.47	102.94	101.93	7,357,400
2026-01-23	103.67	104.08	101.24	102.18	101.18	8,712,700
2026-01-22	103.07	105.81	103.01	104.05	103.03	13,539,500
2026-01-21	101.33	104.83	99.690	101.79	100.79	17,879,500
2026-01-20	102.31	103.45	100.90	100.99	99.999	12,978,300
2026-01-16	102.64	104.98	102.64	103.82	102.80	10,868,200
2026-01-15	102.20	103.60	102.01	102.76	101.75	8,317,700
2026-01-14	100.86	101.94	99.600	101.92	100.92	6,643,000
2026-01-13	101.99	102.26	100.39	101.18	100.19	7,029,000
2026-01-12	100.24	102.28	100.05	101.90	100.90	8,849,800
2026-01-09	101.34	101.62	100.14	100.17	99.187	6,839,500
2026-01-08	102.28	102.49	101.14	101.34	100.35	6,500,700
2026-01-07	103.87	103.95	101.84	101.93	100.93	7,352,000
2026-01-06	104.34	104.76	103.52	103.57	102.55	7,285,600
2026-01-05	101.74	104.44	101.74	103.74	102.72	9,206,500
2026-01-02	99.770	101.83	99.410	101.57	100.57	8,409,300
2025-12-31	100.80	100.91	99.890	99.910	98.929	4,380,500
2025-12-30	101.58	101.65	100.32	100.55	99.563	3,943,400
2025-12-29	101.71	101.80	101.22	101.31	100.32	7,958,200
2025-12-26	101.87	102.28	101.54	101.89	100.89	2,778,100
2025-12-24	101.35	102.11	100.89	101.85	100.85	2,859,500
2025-12-23	101.52	102.05	100.90	101.18	100.19	5,727,400
2025-12-22	99.560	101.74	99.050	101.41	100.41	9,307,900
2025-12-19	97.400	99.530	97.220	98.820	97.850	23,213,100
2025-12-18	96.900	97.380	95.920	97.230	96.276	9,627,500
2025-12-17	96.570	97.200	95.820	96.610	95.662	10,929,800
2025-12-16	95.300	96.440	95.030	96.000	95.058	9,624,500
2025-12-15	96.730	97.160	94.510	95.280	94.345	9,842,800
2025-12-12	96.990	97.400	94.380	96.650	95.701	13,406,700
2025-12-11	95.560	97.090	94.860	97.050	96.097	10,564,900
2025-12-10	94.360	96.380	94.070	95.810	94.870	8,521,900
2025-12-09	94.080	95.770	94.010	94.160	93.236	6,479,300
2025-12-08	93.640	94.420	92.750	94.280	93.355	8,371,100
2025-12-05	94.700	95.620	93.790	93.820	92.899	9,043,200
2025-12-04	94.120	95.410	93.960	95.030	94.097	8,367,600
2025-12-03	92.020	94.020	91.600	93.990	93.067	9,688,300
2025-12-02	92.800	93.120	92.030	92.070	91.166	10,610,500
2025-12-01	92.030	93.210	91.820	92.690	91.780	7,974,500
2025-11-28	91.850	93.240	91.580	92.730	91.820	6,707,800
2025-11-26	91.000	92.370	90.950	91.800	90.899	6,697,200
2025-11-25	90.290	91.140	89.500	90.740	89.849	8,979,600
2025-11-24	90.650	90.900	89.640	90.520	89.631	9,966,500
2025-11-21	90.990	91.200	89.350	90.510	89.622	8,270,200
2025-11-20	93.590	94.390	90.460	90.490	89.602	14,227,600
2025-11-19	92.020	93.390	91.600	92.640	91.731	6,193,800
2025-11-18	91.600	93.350	91.260	92.280	91.374	8,505,800
2025-11-17	94.560	94.580	91.590	91.910	91.008	9,141,200
2025-11-14	94.930	95.630	93.340	94.390	93.463	9,356,800
2025-11-13	97.870	98.260	94.920	95.360	94.157	8,347,600
2025-11-12	96.280	98.500	96.130	97.710	96.477	10,610,500
2025-11-11	95.000	97.130	94.920	96.120	94.907	5,641,900
2025-11-10	94.900	96.020	94.720	95.580	94.374	8,498,900
2025-11-07	94.510	95.490	93.320	95.240	94.038	6,743,700
2025-11-06	94.000	94.750	93.530	94.200	93.011	6,350,300
2025-11-05	93.540	94.070	92.780	93.680	92.498	8,338,800
2025-11-04	92.800	94.120	92.130	93.840	92.656	7,719,800
2025-11-03	94.890	95.040	92.610	93.150	91.975	6,980,300

← NewerPage 4 of 5 · 250 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.