The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	40.250	41.310	39.790	41.080	40.185	1,399
2024-02-29	41.050	41.490	41.050	41.490	40.586	265
2024-02-28	40.960	40.960	40.630	40.630	39.745	1,931
2024-02-27	40.000	40.240	39.900	40.240	39.364	182
2024-02-26	40.130	40.300	40.080	40.080	39.207	737
2024-02-23	40.320	40.340	40.140	40.140	39.266	4,545
2024-02-22	39.790	40.200	39.790	39.960	39.090	1,438
2024-02-21	38.980	39.320	38.980	39.320	38.464	285
2024-02-20	39.880	39.880	39.480	39.480	38.620	147
2024-02-19	39.920	40.290	38.240	40.290	39.413	2,263
2024-02-16	39.920	39.920	39.680	39.680	38.816	87
2024-02-15	39.710	40.720	39.710	40.720	39.833	455
2024-02-14	38.880	38.880	38.640	38.880	38.033	757
2024-02-09	38.960	39.240	38.720	39.000	38.151	1,220
2024-02-08	38.900	38.970	38.900	38.960	38.111	9
2024-02-07	38.250	38.800	38.250	38.800	37.955	81
2024-02-06	38.500	38.600	38.250	38.250	37.314	193
2024-02-05	39.350	39.350	38.880	38.920	37.968	55
2024-02-02	39.820	39.820	38.330	38.880	37.929	302
2024-02-01	39.720	39.720	37.720	38.510	37.568	2,638
2024-01-31	39.320	39.600	39.320	39.400	38.436	201
2024-01-30	39.390	39.390	39.390	39.390	38.426	0
2024-01-29	39.360	39.390	39.320	39.390	38.426	118
2024-01-26	39.600	39.600	39.600	39.600	38.631	2
2024-01-25	39.040	39.160	39.000	39.160	38.202	28
2024-01-24	39.700	39.700	39.240	39.240	38.280	168
2024-01-23	39.880	39.880	39.400	39.800	38.826	96
2024-01-22	39.280	39.830	39.280	39.720	38.748	180
2024-01-19	38.560	38.560	38.520	38.520	37.577	56
2024-01-18	39.240	39.240	38.250	38.640	37.694	28,820
2024-01-17	39.050	39.240	37.080	39.240	38.280	72
2024-01-16	39.560	40.790	39.560	40.790	39.792	391
2024-01-15	40.110	41.490	38.230	40.020	39.041	3,396
2024-01-12	39.460	39.840	39.460	39.800	38.826	526
2024-01-11	39.830	41.490	39.560	41.490	40.475	518
2024-01-10	40.120	40.120	40.120	40.120	39.138	15
2024-01-09	41.520	41.520	40.900	40.950	39.948	115
2024-01-08	41.400	41.600	40.890	41.520	40.504	200
2024-01-05	41.320	41.320	40.960	40.960	39.958	107
2024-01-04	40.720	41.500	40.720	41.320	40.309	9
2024-01-03	41.760	41.760	40.900	41.280	40.270	1,572
2024-01-02	39.480	41.980	39.480	41.820	40.797	2,849
2023-12-28	42.990	42.990	41.960	41.960	40.933	6,042
2023-12-27	41.920	41.920	41.560	41.560	40.543	72
2023-12-26	41.430	41.800	41.430	41.600	40.582	78
2023-12-22	41.400	41.400	41.400	41.400	40.387	0
2023-12-21	41.400	41.560	41.390	41.400	40.387	91
2023-12-20	42.350	42.350	41.380	41.400	40.387	607
2023-12-19	42.160	42.360	42.000	42.360	41.323	133
2023-12-18	43.680	43.680	42.800	42.800	41.753	173
2023-12-15	44.440	44.440	43.240	43.840	42.767	1,016
2023-12-14	40.970	43.240	40.970	43.200	42.143	666
2023-12-13	40.350	40.570	40.120	40.570	39.577	1,638
2023-12-12	39.850	39.890	39.850	39.890	38.914	51
2023-12-11	39.530	39.610	39.450	39.480	38.514	76
2023-12-08	38.000	39.640	38.000	39.520	38.553	765
2023-12-07	38.440	38.590	38.360	38.480	37.538	1,935
2023-12-06	38.280	38.640	38.280	38.280	37.343	249
2023-12-05	38.850	38.920	38.080	38.280	37.343	1,482
2023-12-04	38.380	38.850	38.280	38.850	37.899	156

← NewerPage 12 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.