The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	38.040	38.480	35.240	38.370	37.431	2,772
2023-11-30	37.120	37.880	37.090	37.810	36.885	196
2023-11-29	34.320	36.690	34.320	36.660	35.763	405
2023-11-28	34.440	34.440	33.930	33.990	33.158	680
2023-11-27	34.440	34.440	34.010	34.010	33.178	827
2023-11-24	34.170	34.380	34.170	34.380	33.539	125
2023-11-23	33.030	33.030	33.030	33.030	32.222	20
2023-11-22	34.250	34.500	33.900	34.050	33.217	661
2023-11-21	34.080	34.700	34.080	34.250	33.412	3,031
2023-11-20	34.470	34.470	34.470	34.470	33.626	12
2023-11-17	34.240	34.830	34.240	34.710	33.861	427
2023-11-16	33.900	34.000	33.540	33.840	33.012	111
2023-11-14	33.300	33.690	33.100	33.690	32.866	262
2023-11-13	33.300	33.390	33.030	33.030	32.222	8,549
2023-11-10	33.270	33.300	33.270	33.300	32.485	183
2023-11-09	33.490	33.990	33.270	33.990	33.158	187
2023-11-08	34.290	34.290	33.450	33.990	33.158	739
2023-11-07	34.120	34.120	33.560	33.560	32.638	3,411
2023-11-06	34.980	34.980	33.630	33.720	32.793	49
2023-11-03	34.130	34.500	34.130	34.260	33.319	47
2023-11-01	33.150	33.280	32.730	32.860	31.957	1,931
2023-10-31	32.250	32.250	32.040	32.040	31.160	85
2023-10-30	31.530	32.210	31.530	32.210	31.325	102
2023-10-27	31.250	31.260	30.990	31.260	30.401	72
2023-10-26	32.190	32.220	32.040	32.040	31.160	118
2023-10-25	30.550	31.050	30.550	31.050	30.197	66
2023-10-24	31.080	31.300	31.030	31.170	30.313	5,156
2023-10-23	32.030	32.030	31.080	31.080	30.226	109
2023-10-20	32.580	32.610	32.040	32.040	31.160	1,014
2023-10-19	32.970	32.970	32.390	32.690	31.792	788
2023-10-18	33.450	33.450	32.740	32.740	31.840	140
2023-10-17	33.780	34.080	33.080	33.780	32.852	72
2023-10-16	32.990	34.050	32.070	33.780	32.852	1,095
2023-10-13	33.500	33.500	32.640	32.680	31.782	214
2023-10-11	32.940	33.040	32.400	32.980	32.074	74
2023-10-10	33.000	33.400	32.730	32.730	31.831	281
2023-10-09	33.810	33.810	32.940	33.290	32.375	2,401
2023-10-06	32.730	33.150	32.730	33.140	32.229	29
2023-10-05	32.580	33.330	32.500	32.520	31.626	101
2023-10-04	33.270	33.270	32.910	33.150	32.239	3,963
2023-10-03	33.450	33.450	32.840	33.090	32.181	1,049
2023-10-02	35.090	35.090	33.840	33.930	32.998	2,260
2023-09-29	34.500	34.980	34.400	34.400	33.455	5
2023-09-28	34.890	34.890	34.400	34.400	33.455	40
2023-09-27	34.110	34.800	34.110	34.110	33.173	28,718
2023-09-26	33.930	34.080	33.450	33.450	32.531	65
2023-09-25	34.140	34.380	33.920	34.230	33.289	12,629
2023-09-22	34.620	34.650	34.000	34.140	33.202	735
2023-09-21	34.500	34.700	34.500	34.700	33.746	41
2023-09-20	35.240	35.240	34.500	34.500	33.552	452
2023-09-19	35.010	35.010	35.010	35.010	34.048	1
2023-09-18	34.790	35.140	34.600	35.120	34.155	1,438
2023-09-15	36.600	36.600	34.710	35.580	34.602	328
2023-09-14	35.840	36.370	35.840	36.290	35.293	188
2023-09-13	37.400	37.400	35.820	35.820	34.836	372
2023-09-12	37.320	37.740	37.240	37.400	36.372	591
2023-09-11	37.200	37.200	36.760	36.840	35.828	412
2023-09-08	36.480	37.200	36.470	37.200	36.178	778
2023-09-06	36.800	37.010	35.980	37.010	35.993	419
2023-09-05	37.180	37.550	37.050	37.060	36.042	6,754

← NewerPage 13 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.