The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 57.790 | 57.790 | 56.520 | 56.600 | 56.600 | 500 |
| 2026-10-16 | 59.990 | 59.990 | 57.470 | 57.470 | 57.470 | 480 |
| 2026-10-15 | 60.290 | 60.290 | 58.200 | 59.830 | 59.830 | 645 |
| 2026-10-14 | 60.420 | 61.190 | 60.080 | 61.150 | 61.150 | 425 |
| 2026-10-13 | 60.540 | 60.740 | 60.430 | 60.540 | 60.540 | 777 |
| 2026-10-09 | 60.600 | 60.850 | 60.240 | 60.540 | 60.540 | 225 |
| 2026-10-08 | 60.540 | 61.140 | 60.340 | 60.960 | 60.960 | 436 |
| 2026-10-07 | 59.580 | 60.010 | 59.580 | 60.010 | 60.010 | 550 |
| 2026-10-06 | 60.960 | 60.960 | 60.530 | 60.530 | 60.530 | 271 |
| 2026-10-05 | 60.810 | 61.250 | 60.810 | 61.250 | 61.250 | 66 |
| 2026-10-02 | 63.070 | 63.310 | 63.070 | 63.180 | 63.180 | 218 |
| 2026-10-01 | 63.360 | 64.360 | 63.180 | 64.360 | 64.360 | 579 |
| 2026-09-30 | 64.010 | 64.050 | 63.600 | 63.620 | 63.620 | 49 |
| 2026-09-29 | 64.360 | 64.550 | 64.200 | 64.420 | 64.420 | 74 |
| 2026-09-28 | 63.900 | 64.380 | 63.900 | 64.360 | 64.360 | 24 |
| 2026-09-25 | 64.500 | 64.800 | 63.900 | 63.900 | 63.900 | 186 |
| 2026-09-24 | 64.450 | 64.510 | 64.450 | 64.510 | 64.510 | 3 |
| 2026-09-23 | 64.620 | 64.860 | 64.320 | 64.320 | 64.320 | 188 |
| 2026-09-22 | 65.820 | 65.820 | 63.800 | 64.390 | 64.390 | 606 |
| 2026-09-21 | 68.110 | 68.440 | 68.040 | 68.160 | 68.160 | 570 |
| 2026-09-18 | 67.530 | 67.760 | 67.340 | 67.760 | 67.760 | 65 |
| 2026-09-17 | 67.980 | 67.980 | 66.990 | 67.480 | 67.480 | 633 |
| 2026-09-16 | 68.320 | 68.740 | 67.800 | 67.800 | 67.800 | 98 |
| 2026-09-15 | 69.790 | 69.860 | 69.720 | 69.720 | 69.720 | 43 |
| 2026-09-14 | 69.510 | 69.910 | 68.590 | 68.950 | 68.950 | 414 |
| 2026-09-11 | 68.150 | 68.810 | 67.990 | 68.690 | 68.690 | 183 |
| 2026-09-10 | 68.330 | 68.380 | 68.110 | 68.110 | 68.110 | 424 |
| 2026-09-09 | 68.660 | 68.660 | 67.750 | 68.130 | 68.130 | 354 |
| 2026-09-08 | 68.930 | 69.370 | 68.540 | 69.370 | 69.370 | 862 |
| 2026-09-04 | 70.550 | 70.550 | 69.970 | 70.340 | 70.340 | 640 |
| 2026-09-03 | 70.000 | 70.550 | 70.000 | 70.550 | 70.550 | 63 |
| 2026-09-02 | 70.140 | 70.140 | 69.930 | 70.000 | 70.000 | 79 |
| 2026-09-01 | 70.170 | 70.300 | 69.510 | 69.580 | 69.580 | 7,339 |
| 2026-08-31 | 71.400 | 71.540 | 71.190 | 71.320 | 71.320 | 196 |
| 2026-08-28 | 70.250 | 72.100 | 70.250 | 71.730 | 71.730 | 643 |
| 2026-08-27 | 69.520 | 69.520 | 69.520 | 69.520 | 69.520 | 10 |
| 2026-08-26 | 72.000 | 72.000 | 69.860 | 70.630 | 70.630 | 406 |
| 2026-08-25 | 73.010 | 73.010 | 72.170 | 72.380 | 72.380 | 471 |
| 2026-08-24 | 72.170 | 72.940 | 72.170 | 72.870 | 72.870 | 597 |
| 2026-08-21 | 71.460 | 72.190 | 71.460 | 71.820 | 71.820 | 758 |
| 2026-08-20 | 71.890 | 72.190 | 71.460 | 71.460 | 71.460 | 362 |
| 2026-08-19 | 71.960 | 71.960 | 71.750 | 71.750 | 71.750 | 95 |
| 2026-08-18 | 72.460 | 72.990 | 70.020 | 70.020 | 70.020 | 679 |
| 2026-08-17 | 71.750 | 72.340 | 70.460 | 70.460 | 70.460 | 248 |
| 2026-08-14 | 71.190 | 72.280 | 71.110 | 71.110 | 71.110 | 309 |
| 2026-08-13 | 72.990 | 72.990 | 67.000 | 69.920 | 69.920 | 371 |
| 2026-08-12 | 69.080 | 70.250 | 67.000 | 67.000 | 66.858 | 202 |
| 2026-08-11 | 68.600 | 69.720 | 68.600 | 69.080 | 68.933 | 860 |
| 2026-08-10 | 69.300 | 69.580 | 69.070 | 69.070 | 68.923 | 414 |
| 2026-08-07 | 67.690 | 68.120 | 67.690 | 68.120 | 67.984 | 215 |
| 2026-08-06 | 68.890 | 68.890 | 68.540 | 68.540 | 68.404 | 21 |
| 2026-08-05 | 68.700 | 68.700 | 68.700 | 68.700 | 68.563 | 1 |
| 2026-08-04 | 67.140 | 68.440 | 67.140 | 67.900 | 67.765 | 9,224 |
| 2026-08-03 | 67.420 | 67.810 | 66.730 | 67.140 | 67.006 | 258,742 |
| 2026-07-31 | 66.290 | 66.730 | 66.290 | 66.720 | 66.587 | 621 |
| 2026-07-30 | 65.830 | 66.500 | 65.830 | 66.500 | 66.368 | 45 |
| 2026-07-29 | 68.450 | 68.450 | 67.560 | 67.560 | 67.426 | 124 |
| 2026-07-28 | 67.550 | 67.900 | 67.410 | 67.770 | 67.635 | 1,578 |
| 2026-07-27 | 65.950 | 66.370 | 65.950 | 66.370 | 66.238 | 106 |
| 2026-07-24 | 64.090 | 64.540 | 64.090 | 64.520 | 64.392 | 2,842 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.1375 USD |
| 2026-05-06 | 0.1358 USD |
| 2026-02-11 | 0.1407 USD |
| 2025-11-12 | 0.1221 USD |
| 2025-08-06 | 0.1237 USD |
| 2025-05-07 | 0.1291 USD |
| 2025-02-12 | 0.1322 USD |
| 2024-11-06 | 0.1226 USD |
| 2024-08-07 | 0.1161 USD |
| 2024-05-08 | 0.1089 USD |
| 2024-02-07 | 0.1053 USD |
| 2023-11-08 | 0.1035 USD |
| 2023-08-09 | 0.1034 USD |
| 2023-05-10 | 0.1068 USD |
| 2023-02-08 | 0.1098 USD |
| 2022-11-08 | 0.2001 USD |
| 2022-08-10 | 0.1876 USD |
| 2022-05-11 | 0.1597 USD |
| 2022-02-09 | 0.1736 USD |
| 2021-11-10 | 0.1708 USD |
| 2021-08-11 | 0.1581 USD |
| 2021-05-12 | 0.1572 USD |
| 2021-02-10 | 0.1699 USD |
| 2020-11-11 | 0.1622 USD |
| 2020-08-05 | 2.6246 USD |
| 2020-05-06 | 2.6486 USD |
| 2020-02-12 | 2.1455 USD |
| 2019-11-06 | 0.4714 USD |
| 2019-08-08 | 1.3954 USD |
| 2019-05-13 | 1.3567 USD |
| 2019-02-12 | 1.2648 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.