Schwab Charles Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	81.550	81.750	80.050	80.340	78.850	9,583,500
2025-02-13	82.260	82.470	79.940	81.570	79.792	27,501,400
2025-02-12	83.090	83.160	81.260	82.280	80.487	60,765,000
2025-02-11	82.050	84.500	81.700	83.200	81.387	59,327,300
2025-02-10	81.550	81.760	80.260	81.170	79.401	17,849,300
2025-02-07	83.800	84.040	83.030	83.180	81.367	4,133,700
2025-02-06	82.530	83.940	82.330	83.640	81.817	5,837,400
2025-02-05	82.240	82.240	81.040	81.870	80.086	6,475,200
2025-02-04	82.600	82.750	81.750	81.800	80.017	5,225,900
2025-02-03	81.290	83.220	80.790	82.750	80.946	6,524,800
2025-01-31	83.230	83.730	82.280	82.720	80.917	7,663,700
2025-01-30	82.500	83.840	82.070	83.600	81.778	7,192,600
2025-01-29	82.300	82.650	81.400	82.060	80.271	8,717,900
2025-01-28	82.280	83.000	81.590	81.700	79.919	9,057,200
2025-01-27	81.390	82.560	80.730	82.530	80.731	6,983,900
2025-01-24	81.330	82.470	81.180	81.830	80.046	6,665,500
2025-01-23	80.470	82.130	79.850	82.080	80.291	8,861,400
2025-01-22	81.080	81.730	79.990	80.600	78.843	9,767,300
2025-01-21	78.830	82.600	78.180	80.930	79.166	22,648,600
2025-01-17	75.770	76.560	75.110	76.410	74.745	12,288,300
2025-01-16	73.610	75.520	73.510	75.510	73.864	8,044,900
2025-01-15	73.940	74.100	72.580	73.660	72.054	8,474,900
2025-01-14	72.760	72.970	71.310	72.340	70.763	6,609,900
2025-01-13	72.200	72.750	71.850	72.660	71.076	6,701,500
2025-01-10	71.920	73.460	71.480	72.770	71.184	10,866,900
2025-01-08	72.710	73.030	71.790	73.000	71.409	9,576,700
2025-01-07	74.980	75.030	71.450	72.260	70.685	12,617,600
2025-01-06	74.560	75.860	74.290	74.480	72.857	7,435,000
2025-01-03	74.230	74.510	73.320	74.450	72.827	4,541,400
2025-01-02	74.380	74.600	73.280	73.840	72.231	5,870,000
2024-12-31	74.200	74.350	73.680	74.010	72.397	4,082,400
2024-12-30	74.100	74.320	73.320	73.930	72.319	5,321,700
2024-12-27	74.840	75.150	74.170	74.740	73.111	3,967,500
2024-12-26	74.700	75.110	74.440	75.050	73.414	2,926,900
2024-12-24	74.740	74.860	74.120	74.840	73.209	2,150,300
2024-12-23	73.970	74.740	73.740	74.710	73.082	6,863,600
2024-12-20	73.520	75.000	73.320	74.310	72.690	12,322,400
2024-12-19	74.520	75.160	73.400	73.620	72.015	9,749,000
2024-12-18	76.760	77.170	73.510	73.970	72.358	14,116,700
2024-12-17	77.500	77.820	76.580	76.760	75.087	8,409,200
2024-12-16	79.990	79.990	77.670	77.940	76.241	12,313,800
2024-12-13	83.040	83.080	78.710	79.540	77.806	14,089,400
2024-12-12	82.760	83.300	82.400	82.850	81.044	7,469,400
2024-12-11	82.500	82.720	81.920	82.410	80.614	6,323,800
2024-12-10	81.600	83.130	81.230	82.320	80.526	5,923,400
2024-12-09	82.470	82.820	80.950	81.510	79.733	9,564,300
2024-12-06	81.690	82.170	81.410	81.470	79.694	5,071,300
2024-12-05	80.010	82.230	80.000	81.810	80.027	6,796,600
2024-12-04	80.680	81.690	80.190	81.510	79.733	6,035,200
2024-12-03	81.780	81.970	80.880	81.120	79.352	4,840,200
2024-12-02	82.750	83.050	81.340	81.390	79.616	5,658,500
2024-11-29	82.860	83.350	82.640	82.760	80.956	3,201,600
2024-11-27	82.000	82.660	81.790	82.600	80.800	3,977,400
2024-11-26	81.770	82.330	81.230	82.250	80.457	5,120,900
2024-11-25	81.930	82.400	81.110	81.770	79.988	13,029,300
2024-11-22	80.810	81.770	80.810	81.260	79.489	7,738,000
2024-11-21	80.590	81.690	80.220	80.800	79.039	5,081,800
2024-11-20	79.690	80.520	79.420	80.460	78.706	6,613,500
2024-11-19	80.390	80.730	79.900	80.190	78.442	6,549,300
2024-11-18	81.000	81.880	80.390	81.390	79.616	9,447,700

← NewerPage 8 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.