The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	46.300	46.300	45.550	45.550	44.659	3,326
2024-05-27	46.320	46.320	46.220	46.300	45.395	60
2024-05-24	47.300	47.300	47.150	47.150	46.228	12
2024-05-23	46.480	46.800	46.470	46.780	45.865	1,837
2024-05-22	50.790	50.990	48.300	48.300	47.356	1,877
2024-05-21	49.770	50.550	49.770	50.550	49.562	294
2024-05-20	50.400	50.700	49.950	50.700	49.709	3,658
2024-05-17	50.000	50.500	50.000	50.500	49.513	116
2024-05-16	49.990	50.400	49.750	50.400	49.414	24
2024-05-15	49.300	50.310	49.300	50.310	49.326	83
2024-05-14	47.990	49.350	47.900	49.350	48.385	137
2024-05-13	49.150	49.150	48.150	48.150	47.208	115
2024-05-10	48.950	49.010	48.950	49.010	48.052	6
2024-05-09	49.000	49.170	48.560	48.560	47.610	303
2024-05-08	48.220	48.900	48.050	48.050	47.110	6,281
2024-05-07	48.530	48.530	47.990	47.990	46.945	232
2024-05-06	48.550	48.550	48.100	48.550	47.493	1,764
2024-05-03	48.050	48.100	48.040	48.100	47.052	5,004
2024-05-02	47.600	48.270	47.400	47.950	46.906	16,294
2024-04-30	47.700	47.950	47.700	47.950	46.906	265
2024-04-29	47.850	47.850	47.650	47.810	46.769	4,203
2024-04-26	48.050	48.050	48.050	48.050	47.004	50
2024-04-25	48.100	48.200	48.100	48.120	47.072	854
2024-04-24	48.450	48.450	48.450	48.450	47.395	20
2024-04-23	48.450	48.450	48.010	48.010	46.964	9
2024-04-22	47.800	48.390	47.800	48.150	47.101	1,020
2024-04-19	48.150	48.150	47.700	47.700	46.661	67
2024-04-18	48.100	48.340	47.800	47.800	46.759	181
2024-04-17	47.700	47.780	47.700	47.780	46.739	154
2024-04-16	47.050	47.650	47.050	47.650	46.612	203
2024-04-15	45.000	47.280	45.000	46.280	45.272	567
2024-04-12	45.040	45.040	45.000	45.000	44.020	539
2024-04-11	44.640	45.330	44.640	45.120	44.137	123
2024-04-10	45.000	45.400	45.000	45.250	44.264	106
2024-04-09	45.160	45.250	45.000	45.000	44.020	125
2024-04-08	45.400	45.700	45.400	45.650	44.656	553
2024-04-05	45.320	45.680	45.320	45.680	44.685	26
2024-04-04	45.490	45.490	45.200	45.320	44.333	86
2024-04-03	45.720	45.720	45.200	45.200	44.216	1,114
2024-04-02	45.000	45.340	44.900	45.080	44.098	78
2024-04-01	45.210	45.950	45.210	45.650	44.656	1,732
2024-03-28	44.880	45.210	44.840	45.210	44.225	119
2024-03-27	44.560	44.680	44.360	44.600	43.629	3,602
2024-03-26	44.000	44.350	44.000	44.210	43.247	51
2024-03-25	44.400	44.400	44.400	44.400	43.433	59
2024-03-22	45.000	45.100	44.760	44.760	43.785	111
2024-03-21	44.360	44.520	44.360	44.480	43.511	302
2024-03-20	43.180	43.200	43.180	43.200	42.259	20
2024-03-19	42.760	42.760	42.760	42.760	41.829	670
2024-03-18	42.080	42.480	42.080	42.140	41.222	2,036
2024-03-15	42.200	42.200	41.920	41.920	41.007	103
2024-03-14	41.560	41.560	41.560	41.560	40.655	0
2024-03-13	41.880	41.880	41.560	41.560	40.655	2,982
2024-03-12	41.850	41.850	41.850	41.850	40.939	0
2024-03-11	41.760	41.850	41.600	41.850	40.939	311
2024-03-08	42.320	42.320	42.080	42.080	41.164	11
2024-03-07	42.350	42.350	42.080	42.080	41.164	4
2024-03-06	41.840	41.880	41.840	41.880	40.968	46
2024-03-05	41.900	42.160	41.900	41.960	41.046	273
2024-03-04	41.080	42.160	41.080	41.920	41.007	289

← NewerPage 11 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.