Schwab Charles Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 93.540 | 94.610 | 91.660 | 91.960 | 91.960 | 13,887,100 |
| 2026-10-15 | 93.400 | 95.030 | 91.380 | 94.160 | 94.160 | 18,591,000 |
| 2026-10-14 | 95.750 | 97.210 | 95.060 | 96.800 | 96.800 | 13,127,200 |
| 2026-10-13 | 97.300 | 97.690 | 95.810 | 95.940 | 95.940 | 6,859,600 |
| 2026-10-12 | 97.070 | 97.820 | 96.690 | 97.060 | 97.060 | 4,636,300 |
| 2026-10-09 | 97.480 | 97.480 | 96.370 | 96.700 | 96.700 | 6,499,800 |
| 2026-10-08 | 95.600 | 97.180 | 95.430 | 96.870 | 96.870 | 6,570,400 |
| 2026-10-07 | 95.940 | 96.270 | 94.700 | 95.580 | 95.580 | 7,122,100 |
| 2026-10-06 | 98.410 | 98.780 | 96.740 | 96.800 | 96.800 | 5,661,400 |
| 2026-10-05 | 96.900 | 98.020 | 96.440 | 97.960 | 97.960 | 5,872,500 |
| 2026-10-02 | 97.290 | 98.550 | 96.320 | 96.700 | 96.700 | 7,721,500 |
| 2026-10-01 | 97.380 | 98.500 | 96.870 | 98.370 | 98.370 | 6,676,200 |
| 2026-09-30 | 98.930 | 99.020 | 97.680 | 97.740 | 97.740 | 10,334,200 |
| 2026-09-29 | 98.070 | 99.130 | 97.400 | 99.100 | 99.100 | 8,084,900 |
| 2026-09-28 | 98.790 | 99.010 | 97.750 | 98.300 | 98.300 | 6,030,600 |
| 2026-09-25 | 99.520 | 100.61 | 98.370 | 99.030 | 99.030 | 7,528,000 |
| 2026-09-24 | 99.650 | 100.00 | 98.060 | 99.490 | 99.490 | 8,905,800 |
| 2026-09-23 | 100.00 | 101.34 | 99.450 | 99.500 | 99.500 | 10,895,900 |
| 2026-09-22 | 106.50 | 106.51 | 99.300 | 100.35 | 100.35 | 16,922,600 |
| 2026-09-21 | 105.90 | 107.41 | 105.33 | 106.88 | 106.88 | 5,443,800 |
| 2026-09-18 | 104.68 | 105.70 | 104.21 | 105.25 | 105.25 | 18,104,500 |
| 2026-09-17 | 105.30 | 105.39 | 103.50 | 104.63 | 104.63 | 7,424,800 |
| 2026-09-16 | 107.50 | 107.59 | 103.89 | 105.16 | 105.16 | 9,659,800 |
| 2026-09-15 | 107.01 | 109.56 | 106.91 | 107.79 | 107.79 | 9,197,600 |
| 2026-09-14 | 107.95 | 108.00 | 106.42 | 107.31 | 107.31 | 5,419,300 |
| 2026-09-11 | 108.30 | 108.37 | 106.09 | 107.25 | 107.25 | 4,755,700 |
| 2026-09-10 | 107.27 | 107.65 | 106.53 | 107.33 | 107.33 | 6,687,300 |
| 2026-09-09 | 106.98 | 107.83 | 106.19 | 106.54 | 106.54 | 8,521,700 |
| 2026-09-08 | 109.00 | 109.32 | 106.82 | 106.87 | 106.87 | 6,851,400 |
| 2026-09-04 | 109.59 | 110.40 | 108.52 | 109.29 | 109.29 | 5,883,400 |
| 2026-09-03 | 108.78 | 110.72 | 108.78 | 110.38 | 110.38 | 6,346,300 |
| 2026-09-02 | 108.50 | 109.90 | 108.18 | 108.24 | 108.24 | 7,159,300 |
| 2026-09-01 | 109.44 | 109.80 | 107.97 | 108.28 | 108.28 | 8,172,200 |
| 2026-08-31 | 109.40 | 110.32 | 109.40 | 109.82 | 109.82 | 6,160,700 |
| 2026-08-28 | 108.40 | 111.01 | 107.78 | 110.16 | 110.16 | 12,819,300 |
| 2026-08-27 | 108.95 | 109.53 | 107.23 | 108.05 | 108.05 | 10,104,700 |
| 2026-08-26 | 108.25 | 110.32 | 106.34 | 109.39 | 109.39 | 13,947,700 |
| 2026-08-25 | 113.04 | 113.38 | 112.08 | 112.27 | 112.27 | 5,047,700 |
| 2026-08-24 | 112.89 | 114.53 | 112.51 | 113.65 | 113.65 | 8,275,200 |
| 2026-08-21 | 110.27 | 112.40 | 110.17 | 112.30 | 112.30 | 6,938,600 |
| 2026-08-20 | 111.46 | 111.86 | 109.55 | 109.79 | 109.79 | 6,641,000 |
| 2026-08-19 | 111.41 | 112.08 | 110.54 | 110.88 | 110.88 | 6,510,900 |
| 2026-08-18 | 111.33 | 112.20 | 110.59 | 111.68 | 111.68 | 7,092,000 |
| 2026-08-17 | 110.94 | 111.64 | 110.41 | 110.58 | 110.58 | 6,236,700 |
| 2026-08-14 | 109.75 | 111.18 | 109.19 | 111.09 | 111.09 | 5,986,000 |
| 2026-08-13 | 109.74 | 110.20 | 108.90 | 110.06 | 109.74 | 5,155,200 |
| 2026-08-12 | 107.00 | 109.66 | 106.75 | 109.34 | 109.02 | 5,537,500 |
| 2026-08-11 | 107.52 | 108.40 | 107.37 | 107.70 | 107.39 | 4,063,500 |
| 2026-08-10 | 107.51 | 109.32 | 107.14 | 107.99 | 107.68 | 6,748,900 |
| 2026-08-07 | 107.07 | 107.63 | 106.19 | 107.60 | 107.29 | 7,154,300 |
| 2026-08-06 | 108.60 | 109.05 | 106.81 | 107.66 | 107.35 | 6,358,600 |
| 2026-08-05 | 106.99 | 108.55 | 106.51 | 108.02 | 107.71 | 11,677,500 |
| 2026-08-04 | 105.26 | 106.76 | 105.23 | 106.35 | 106.04 | 6,861,800 |
| 2026-08-03 | 105.86 | 106.81 | 105.05 | 105.87 | 105.56 | 6,443,500 |
| 2026-07-31 | 104.98 | 105.69 | 104.05 | 105.24 | 104.93 | 8,546,900 |
| 2026-07-30 | 103.93 | 104.82 | 103.07 | 104.33 | 104.03 | 7,497,700 |
| 2026-07-29 | 106.00 | 106.73 | 104.39 | 104.47 | 104.17 | 7,149,300 |
| 2026-07-28 | 104.24 | 106.29 | 103.45 | 105.97 | 105.66 | 7,809,100 |
| 2026-07-27 | 102.68 | 104.29 | 102.36 | 104.18 | 103.88 | 7,276,400 |
| 2026-07-24 | 101.61 | 102.00 | 100.55 | 101.97 | 101.67 | 5,175,300 |
Page 1 of 79 · 4,728 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.