Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	96.260	97.230	95.950	97.080	95.855	5,032,100
2025-08-07	97.130	97.300	94.690	95.990	94.512	7,313,000
2025-08-06	96.790	97.220	96.200	96.710	95.221	5,712,200
2025-08-05	97.350	97.820	95.830	96.440	94.955	6,236,400
2025-08-04	96.100	97.260	95.840	97.100	95.605	9,032,100
2025-08-01	96.230	96.500	94.410	95.530	94.059	9,792,500
2025-07-31	98.000	98.750	97.550	97.730	96.225	8,164,900
2025-07-30	98.000	98.880	97.600	98.570	97.052	5,962,800
2025-07-29	99.000	99.590	97.720	97.910	96.403	9,532,000
2025-07-28	97.090	98.080	96.900	97.910	96.403	7,197,600
2025-07-25	97.480	98.280	96.650	97.060	95.566	9,105,900
2025-07-24	95.200	96.750	94.720	96.500	95.014	9,052,400
2025-07-23	95.610	95.870	94.850	95.150	93.685	8,802,000
2025-07-22	96.340	96.620	94.980	95.390	93.921	8,865,300
2025-07-21	96.020	97.080	95.150	96.250	94.768	11,871,300
2025-07-18	95.700	97.500	94.670	95.800	94.325	23,554,000
2025-07-17	91.260	93.430	91.110	93.100	91.667	12,584,800
2025-07-16	91.780	91.990	89.950	91.260	89.855	10,825,600
2025-07-15	92.730	92.900	91.580	91.610	90.200	7,259,200
2025-07-14	92.080	93.000	91.340	92.700	91.273	6,116,100
2025-07-11	92.530	92.990	91.830	91.970	90.554	6,815,800
2025-07-10	92.410	93.350	92.030	93.040	91.607	6,740,700
2025-07-09	92.310	92.670	91.960	92.320	90.899	6,139,700
2025-07-08	92.650	92.800	91.290	91.950	90.534	7,089,500
2025-07-07	91.500	92.650	91.320	92.600	91.174	7,300,400
2025-07-03	91.500	92.150	91.100	91.480	90.072	5,765,500
2025-07-02	91.370	91.820	90.880	91.340	89.934	6,121,700
2025-07-01	90.920	91.680	90.140	91.170	89.766	8,199,600
2025-06-30	90.250	91.360	90.120	91.240	89.835	9,525,100
2025-06-27	89.540	90.690	88.830	89.980	88.595	9,335,400
2025-06-26	89.880	90.860	89.030	89.440	88.063	11,575,300
2025-06-25	89.500	89.920	88.890	89.800	88.417	6,585,800
2025-06-24	89.190	90.480	88.910	89.320	87.945	9,769,100
2025-06-23	89.040	89.540	87.170	88.380	87.019	10,245,900
2025-06-20	90.060	90.600	89.150	89.210	87.836	12,981,000
2025-06-18	88.960	90.190	88.740	89.910	88.526	8,081,600
2025-06-17	88.620	89.320	88.420	88.960	87.590	7,077,400
2025-06-16	87.820	89.680	87.770	88.970	87.600	7,396,200
2025-06-13	87.910	88.100	85.760	87.360	86.015	8,938,900
2025-06-12	88.050	88.540	87.600	88.500	87.137	4,380,400
2025-06-11	88.210	89.350	87.890	88.400	87.039	6,761,300
2025-06-10	88.010	88.440	87.570	88.270	86.911	5,438,100
2025-06-09	88.290	88.650	87.650	88.210	86.852	5,117,000
2025-06-06	88.150	88.600	87.750	88.250	86.891	4,858,800
2025-06-05	87.660	87.780	86.930	87.240	85.897	6,172,100
2025-06-04	88.020	88.230	87.320	87.480	86.133	5,543,700
2025-06-03	87.970	88.520	87.450	88.000	86.645	6,124,000
2025-06-02	87.760	88.170	86.910	88.110	86.753	6,012,600
2025-05-30	87.570	88.520	86.950	88.340	86.980	11,834,400
2025-05-29	88.340	88.500	87.160	87.760	86.409	7,800,000
2025-05-28	88.440	88.600	87.990	88.050	86.694	5,792,300
2025-05-27	88.140	88.950	87.610	88.630	87.265	6,808,800
2025-05-23	86.200	87.760	86.030	87.400	86.054	5,166,700
2025-05-22	87.220	87.670	86.960	87.310	85.966	6,596,300
2025-05-21	88.920	88.920	87.320	87.580	86.232	8,581,400
2025-05-20	89.110	89.850	88.800	89.180	87.807	6,533,000
2025-05-19	88.560	89.390	88.250	89.230	87.856	6,797,200
2025-05-16	88.420	88.870	87.720	88.690	87.324	6,566,900
2025-05-15	87.210	88.370	86.950	88.110	86.753	8,619,400
2025-05-14	85.810	87.290	85.780	87.160	85.818	9,279,300

← NewerPage 6 of 79 · 4,729 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.