Schwab Charles Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 80.150 | 81.000 | 79.890 | 80.640 | 78.882 | 9,372,300 |
| 2024-11-14 | 82.090 | 82.500 | 79.810 | 80.190 | 78.442 | 14,717,700 |
| 2024-11-13 | 77.750 | 79.050 | 77.750 | 78.250 | 76.544 | 8,731,500 |
| 2024-11-12 | 77.940 | 78.540 | 77.410 | 78.190 | 76.486 | 10,244,800 |
| 2024-11-11 | 75.040 | 77.960 | 75.010 | 77.850 | 76.153 | 13,162,800 |
| 2024-11-08 | 73.460 | 74.990 | 73.130 | 73.900 | 72.289 | 8,728,200 |
| 2024-11-07 | 75.640 | 75.640 | 72.900 | 73.170 | 71.331 | 10,380,200 |
| 2024-11-06 | 74.570 | 76.230 | 73.410 | 75.750 | 73.846 | 16,218,400 |
| 2024-11-05 | 70.430 | 71.400 | 70.380 | 71.310 | 69.517 | 4,232,100 |
| 2024-11-04 | 70.940 | 71.150 | 70.290 | 70.960 | 69.176 | 3,924,600 |
| 2024-11-01 | 70.950 | 71.360 | 70.420 | 70.940 | 69.157 | 6,266,000 |
| 2024-10-31 | 70.720 | 71.550 | 70.480 | 70.830 | 69.049 | 6,997,100 |
| 2024-10-30 | 71.750 | 72.250 | 70.960 | 71.100 | 69.313 | 6,426,100 |
| 2024-10-29 | 72.160 | 72.460 | 71.870 | 71.890 | 70.083 | 6,006,000 |
| 2024-10-28 | 72.270 | 72.580 | 71.650 | 72.040 | 70.229 | 5,758,700 |
| 2024-10-25 | 72.760 | 72.910 | 71.520 | 71.820 | 70.015 | 4,503,900 |
| 2024-10-24 | 71.900 | 72.650 | 71.320 | 72.590 | 70.765 | 6,727,500 |
| 2024-10-23 | 70.830 | 71.990 | 70.740 | 71.710 | 69.907 | 6,593,700 |
| 2024-10-22 | 70.820 | 71.050 | 69.930 | 70.910 | 69.127 | 5,559,600 |
| 2024-10-21 | 71.200 | 71.250 | 70.480 | 70.870 | 69.088 | 5,438,500 |
| 2024-10-18 | 72.580 | 72.610 | 71.190 | 71.360 | 69.566 | 8,948,400 |
| 2024-10-17 | 72.520 | 72.710 | 71.760 | 71.910 | 70.102 | 8,717,600 |
| 2024-10-16 | 72.680 | 74.180 | 71.710 | 72.080 | 70.268 | 13,643,700 |
| 2024-10-15 | 72.600 | 73.920 | 71.420 | 71.960 | 70.151 | 21,705,700 |
| 2024-10-14 | 67.860 | 68.350 | 67.540 | 67.820 | 66.115 | 7,672,200 |
| 2024-10-11 | 66.960 | 68.090 | 66.810 | 67.680 | 65.979 | 7,369,900 |
| 2024-10-10 | 66.400 | 67.160 | 66.250 | 66.650 | 64.975 | 6,463,300 |
| 2024-10-09 | 65.250 | 66.730 | 64.970 | 66.700 | 65.023 | 11,115,600 |
| 2024-10-08 | 64.530 | 65.080 | 64.260 | 64.900 | 63.269 | 7,510,100 |
| 2024-10-07 | 64.480 | 65.400 | 64.160 | 64.290 | 62.674 | 7,060,200 |
| 2024-10-04 | 64.170 | 64.990 | 64.070 | 64.750 | 63.122 | 7,141,400 |
| 2024-10-03 | 63.000 | 63.680 | 62.410 | 63.400 | 61.806 | 8,144,400 |
| 2024-10-02 | 63.830 | 64.170 | 63.210 | 63.350 | 61.757 | 4,817,400 |
| 2024-10-01 | 64.620 | 64.680 | 63.450 | 63.910 | 62.303 | 6,331,500 |
| 2024-09-30 | 64.340 | 64.850 | 64.230 | 64.810 | 63.181 | 6,078,900 |
| 2024-09-27 | 64.050 | 64.580 | 63.720 | 64.420 | 62.801 | 6,521,100 |
| 2024-09-26 | 64.090 | 64.540 | 63.590 | 63.840 | 62.235 | 7,602,100 |
| 2024-09-25 | 64.510 | 64.790 | 63.720 | 64.040 | 62.430 | 5,097,500 |
| 2024-09-24 | 64.830 | 65.100 | 64.290 | 64.580 | 62.957 | 6,030,100 |
| 2024-09-23 | 65.620 | 65.840 | 64.820 | 64.930 | 63.298 | 5,872,900 |
| 2024-09-20 | 65.690 | 65.970 | 64.530 | 65.390 | 63.746 | 12,332,400 |
| 2024-09-19 | 64.290 | 65.100 | 63.360 | 64.760 | 63.132 | 9,825,400 |
| 2024-09-18 | 63.560 | 64.490 | 63.250 | 63.560 | 61.962 | 8,802,800 |
| 2024-09-17 | 63.570 | 64.410 | 63.420 | 63.840 | 62.235 | 8,158,200 |
| 2024-09-16 | 63.010 | 64.100 | 62.370 | 63.690 | 62.089 | 11,797,200 |
| 2024-09-13 | 62.000 | 62.770 | 61.810 | 62.120 | 60.558 | 10,840,600 |
| 2024-09-12 | 63.460 | 63.670 | 61.160 | 61.740 | 60.188 | 10,621,900 |
| 2024-09-11 | 62.800 | 63.660 | 61.490 | 63.410 | 61.816 | 8,781,300 |
| 2024-09-10 | 63.160 | 63.160 | 61.830 | 63.060 | 61.475 | 8,567,900 |
| 2024-09-09 | 63.540 | 63.640 | 62.860 | 63.010 | 61.426 | 6,247,100 |
| 2024-09-06 | 63.770 | 64.360 | 62.450 | 62.900 | 61.319 | 8,331,700 |
| 2024-09-05 | 64.540 | 64.660 | 63.400 | 63.690 | 62.089 | 5,552,100 |
| 2024-09-04 | 64.800 | 65.060 | 63.380 | 63.900 | 62.294 | 5,489,900 |
| 2024-09-03 | 64.220 | 65.000 | 64.150 | 64.790 | 63.161 | 6,540,800 |
| 2024-08-30 | 65.100 | 65.540 | 64.540 | 65.100 | 63.464 | 6,549,100 |
| 2024-08-29 | 64.290 | 65.040 | 63.830 | 64.930 | 63.298 | 6,429,500 |
| 2024-08-28 | 63.910 | 64.430 | 63.210 | 63.980 | 62.372 | 8,135,500 |
| 2024-08-27 | 64.360 | 64.470 | 63.710 | 63.910 | 62.303 | 7,006,000 |
| 2024-08-26 | 64.650 | 65.300 | 64.150 | 64.480 | 62.859 | 7,439,200 |
| 2024-08-23 | 64.700 | 65.130 | 63.750 | 64.390 | 62.771 | 13,127,800 |
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.