Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	85.510	86.870	85.110	86.220	84.893	9,564,900
2025-05-12	86.990	87.000	84.060	85.370	84.056	9,421,900
2025-05-09	84.580	84.740	83.620	84.470	83.169	5,910,000
2025-05-08	84.560	85.190	83.800	84.370	82.805	8,554,000
2025-05-07	83.210	84.260	83.190	84.010	82.452	9,393,700
2025-05-06	82.710	83.580	82.400	82.830	81.294	5,724,000
2025-05-05	82.670	83.850	82.040	83.370	81.824	5,242,600
2025-05-02	83.070	83.680	82.630	83.110	81.569	9,348,100
2025-05-01	81.130	82.070	80.980	81.510	79.998	7,997,800
2025-04-30	79.950	81.660	79.470	81.400	79.890	8,236,100
2025-04-29	80.210	81.470	79.610	81.260	79.753	7,776,500
2025-04-28	80.450	80.480	79.300	80.180	78.693	6,576,900
2025-04-25	80.230	81.140	79.300	79.940	78.457	7,781,000
2025-04-24	77.940	79.500	77.510	79.380	77.908	8,423,300
2025-04-23	78.280	80.020	77.660	77.850	76.406	9,826,600
2025-04-22	75.480	77.060	75.430	76.580	75.160	9,741,700
2025-04-21	75.640	75.970	73.760	74.950	73.560	12,824,100
2025-04-17	77.670	79.100	76.150	76.150	74.738	19,271,600
2025-04-16	76.320	76.750	74.600	75.700	74.296	12,653,000
2025-04-15	77.550	78.120	77.030	77.190	75.758	6,921,500
2025-04-14	78.340	78.490	76.300	76.920	75.493	7,967,000
2025-04-11	73.210	77.330	72.800	76.960	75.533	14,847,900
2025-04-10	74.190	74.410	71.230	73.850	72.480	11,599,200
2025-04-09	67.980	76.520	67.600	75.250	73.854	24,973,100
2025-04-08	72.250	74.550	69.080	69.930	68.633	22,473,400
2025-04-07	67.040	71.360	65.880	70.040	68.741	24,498,000
2025-04-04	72.010	72.880	68.590	69.060	67.779	25,465,600
2025-04-03	74.710	76.740	74.050	74.870	73.481	13,517,900
2025-04-02	77.880	79.180	77.280	78.590	77.132	8,873,900
2025-04-01	77.710	78.030	76.070	77.670	76.229	11,417,900
2025-03-31	77.370	78.780	76.970	78.280	76.828	10,906,800
2025-03-28	79.270	79.690	77.420	77.810	76.367	6,457,300
2025-03-27	79.650	80.610	79.160	79.600	78.124	5,811,100
2025-03-26	80.970	81.240	79.680	80.140	78.654	9,268,000
2025-03-25	80.330	81.030	79.920	80.750	79.252	7,661,000
2025-03-24	79.220	80.410	79.060	79.960	78.477	7,542,400
2025-03-21	78.030	78.770	77.720	78.390	76.936	11,842,800
2025-03-20	78.110	79.550	78.050	78.570	77.113	8,635,100
2025-03-19	77.940	79.410	77.370	78.730	77.270	6,530,700
2025-03-18	77.900	77.990	77.060	77.560	76.121	6,014,000
2025-03-17	76.470	78.320	76.240	77.770	76.328	6,550,400
2025-03-14	76.150	78.220	75.600	77.110	75.680	14,199,000
2025-03-13	74.590	74.720	72.930	73.510	72.147	9,664,000
2025-03-12	73.910	74.960	72.930	74.220	72.843	11,310,500
2025-03-11	70.740	73.060	70.720	72.470	71.126	14,302,500
2025-03-10	72.890	73.000	69.460	71.240	69.919	19,050,000
2025-03-07	75.090	75.900	72.480	74.630	73.246	12,013,700
2025-03-06	75.690	76.980	74.740	75.560	74.159	10,412,200
2025-03-05	75.120	77.100	74.970	76.740	75.317	10,896,200
2025-03-04	77.640	77.670	73.970	75.150	73.756	15,423,600
2025-03-03	79.900	79.950	77.650	78.120	76.671	9,984,000
2025-02-28	78.810	80.130	77.960	79.530	78.055	12,686,600
2025-02-27	79.000	79.540	78.190	78.430	76.975	7,218,200
2025-02-26	79.390	80.120	78.380	78.700	77.240	7,544,800
2025-02-25	80.230	80.660	78.490	79.000	77.535	16,317,700
2025-02-24	80.980	81.100	79.390	80.120	78.634	7,489,400
2025-02-21	81.990	82.560	80.420	80.440	78.948	9,856,800
2025-02-20	82.020	82.170	80.760	81.830	80.312	9,361,800
2025-02-19	81.100	82.220	80.870	82.010	80.489	8,908,200
2025-02-18	81.000	81.760	80.890	81.480	79.969	9,766,000

← NewerPage 7 of 21 · 1,255 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.