The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	44.440	44.440	44.240	44.240	43.489	41
2024-08-20	44.400	44.520	44.400	44.440	43.685	601
2024-08-19	44.430	44.430	44.040	44.360	43.607	11
2024-08-16	44.600	44.840	44.520	44.840	44.078	2,126
2024-08-15	44.600	44.800	44.200	44.800	44.039	516
2024-08-14	43.010	44.920	43.010	44.920	44.157	867
2024-08-13	42.720	42.720	42.040	42.480	41.758	236
2024-08-12	44.480	44.480	42.200	42.400	41.680	808
2024-08-09	43.400	43.400	42.700	43.080	42.348	2,601
2024-08-08	43.800	46.000	43.650	46.000	45.219	207
2024-08-07	45.200	45.200	43.960	43.960	43.213	3,979
2024-08-06	45.000	45.000	44.190	44.420	43.551	3,619
2024-08-05	44.520	45.420	43.900	45.090	44.208	229
2024-08-02	45.900	45.900	44.850	45.160	44.277	10,014
2024-08-01	46.300	46.300	45.490	45.900	45.002	95,437
2024-07-31	45.950	45.980	45.700	45.960	45.061	88
2024-07-30	45.540	45.540	45.200	45.200	44.316	91
2024-07-29	46.300	46.320	45.780	45.920	45.022	88
2024-07-26	47.250	47.590	47.140	47.390	46.463	258
2024-07-25	46.200	46.920	45.950	46.920	46.003	1,697
2024-07-24	45.800	46.500	45.740	45.740	44.846	1,660
2024-07-23	45.550	46.170	45.500	45.700	44.806	1,708
2024-07-22	44.350	45.160	44.290	44.800	43.924	232
2024-07-19	43.160	43.900	42.820	43.900	43.042	442
2024-07-18	43.720	44.000	42.980	43.540	42.689	278
2024-07-17	46.500	46.500	41.860	43.640	42.787	876
2024-07-16	48.200	48.200	45.960	46.500	45.591	2,025
2024-07-15	51.000	51.670	51.000	51.510	50.503	27
2024-07-12	52.180	52.180	51.150	51.150	50.150	199
2024-07-11	51.200	51.750	51.200	51.500	50.493	43
2024-07-10	50.060	50.500	50.060	50.500	49.513	5
2024-07-09	50.090	50.090	49.810	49.810	48.836	100
2024-07-08	50.240	50.240	50.080	50.090	49.111	6
2024-07-05	50.900	50.900	50.220	50.570	49.581	131
2024-07-04	51.400	51.400	51.400	51.400	50.395	39
2024-07-03	52.100	52.100	51.800	51.810	50.797	24
2024-07-02	52.350	52.360	51.750	52.360	51.336	6
2024-07-01	51.420	51.650	51.300	51.650	50.640	526
2024-06-28	51.300	51.380	51.270	51.370	50.366	43
2024-06-27	49.990	50.500	49.990	50.220	49.238	233
2024-06-26	50.670	50.790	50.630	50.630	49.640	22
2024-06-25	49.250	50.170	49.250	50.170	49.189	21
2024-06-24	50.250	50.250	50.250	50.250	49.267	20
2024-06-21	49.400	50.050	49.400	49.990	49.013	131
2024-06-20	49.150	49.590	49.150	49.590	48.620	43
2024-06-19	49.300	49.300	49.300	49.300	48.336	28
2024-06-18	49.100	49.800	49.100	49.300	48.336	217
2024-06-17	48.700	49.050	48.700	49.050	48.091	1,044
2024-06-14	49.420	49.420	48.900	48.900	47.944	4,826
2024-06-13	49.400	49.500	49.400	49.420	48.454	38
2024-06-12	49.740	49.740	49.740	49.740	48.767	41
2024-06-11	48.650	49.030	48.650	49.030	48.071	64
2024-06-10	49.350	49.350	49.240	49.320	48.356	283
2024-06-07	49.130	49.320	49.040	49.040	48.081	84
2024-06-06	48.590	48.590	48.460	48.460	47.512	7
2024-06-05	48.170	49.040	48.170	49.030	48.071	157
2024-06-04	47.470	47.550	47.290	47.550	46.620	33
2024-06-03	47.440	47.750	47.040	47.410	46.483	880
2024-05-31	47.550	47.550	47.010	47.500	46.571	78
2024-05-29	45.250	45.730	45.250	45.730	44.836	44

← NewerPage 10 of 21 · 1,253 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.