The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	37.690	37.690	36.760	36.890	35.876	136
2023-09-01	36.470	37.690	34.690	37.690	36.654	61,291
2023-08-31	36.470	36.910	36.470	36.470	35.468	38
2023-08-30	36.200	36.960	36.150	36.960	35.944	540
2023-08-29	35.870	36.240	35.870	36.100	35.108	1,457
2023-08-28	35.990	36.090	35.790	35.790	34.807	305
2023-08-25	35.110	35.980	34.790	35.980	34.991	689
2023-08-24	35.130	35.470	35.040	35.340	34.369	320
2023-08-23	35.110	35.180	35.110	35.130	34.165	243
2023-08-22	37.590	37.590	34.690	35.700	34.719	909
2023-08-21	37.530	37.530	36.500	37.030	36.012	2,078
2023-08-18	36.970	36.970	36.780	36.790	35.779	306
2023-08-17	37.650	37.650	37.210	37.330	36.304	183
2023-08-16	37.910	37.910	37.540	37.670	36.635	785
2023-08-15	37.990	38.120	37.640	37.950	36.907	4,663
2023-08-14	40.080	40.240	38.230	38.230	37.179	6,538
2023-08-11	39.210	39.490	39.210	39.300	38.220	410
2023-08-10	40.250	41.040	39.040	40.560	39.445	923
2023-08-09	39.440	42.230	38.880	42.070	40.914	958
2023-08-08	39.120	40.010	39.120	40.010	38.810	1,880
2023-08-07	40.250	40.450	40.160	40.240	39.033	698
2023-08-04	40.400	40.400	39.410	39.440	38.257	1,147
2023-08-03	39.910	40.480	39.880	40.240	39.033	17,287
2023-08-02	39.280	39.370	38.800	39.370	38.189	673
2023-08-01	38.880	39.900	37.360	39.900	38.703	8,329
2023-07-31	39.050	39.050	38.570	38.570	37.413	176
2023-07-28	38.930	39.280	38.930	38.990	37.821	163
2023-07-27	39.200	39.820	38.840	38.940	37.772	2,555
2023-07-26	39.230	39.500	39.230	39.500	38.315	969
2023-07-25	38.880	39.390	38.650	38.880	37.714	1,541
2023-07-24	39.800	39.940	39.330	39.470	38.286	3,177
2023-07-21	39.940	40.080	39.740	39.880	38.684	304
2023-07-20	39.520	40.670	39.520	39.790	38.597	465
2023-07-19	40.300	41.010	39.700	39.700	38.509	1,671
2023-07-18	36.160	39.960	36.160	39.640	38.451	4,397
2023-07-17	35.280	35.830	35.280	35.830	34.755	9,169
2023-07-14	36.120	36.120	35.340	35.340	34.280	3,748
2023-07-13	35.440	35.950	35.440	35.950	34.872	918
2023-07-12	35.100	35.140	34.930	35.060	34.008	402
2023-07-11	35.190	35.460	35.090	35.100	34.047	562
2023-07-10	35.000	35.280	34.950	35.190	34.135	279
2023-07-07	33.880	34.700	33.880	34.700	33.659	766
2023-07-06	34.020	34.510	33.880	34.510	33.475	3,367
2023-07-05	35.070	35.070	34.310	34.370	33.339	12,160
2023-07-04	34.240	34.900	33.900	34.320	33.291	1,256
2023-07-03	33.130	35.070	32.780	32.780	31.797	6,616
2023-06-30	34.700	34.700	33.530	33.810	32.796	2,252
2023-06-29	34.470	34.720	34.470	34.540	33.504	858
2023-06-28	33.320	33.880	33.320	33.690	32.680	6,356
2023-06-27	32.320	33.200	32.200	33.010	32.020	943
2023-06-26	31.970	32.320	31.560	32.320	31.351	313
2023-06-23	31.770	31.770	31.560	31.590	30.643	825
2023-06-22	32.100	32.100	31.540	31.770	30.817	57,760
2023-06-21	32.230	32.230	31.870	32.100	31.137	3,513
2023-06-20	32.160	32.400	32.050	32.230	31.263	707
2023-06-19	32.730	32.730	31.990	32.240	31.273	5,229
2023-06-16	33.510	33.600	32.690	32.730	31.748	5,037
2023-06-15	32.900	33.160	32.810	33.110	32.117	947
2023-06-14	33.040	33.480	32.550	32.550	31.574	1,070
2023-06-13	32.780	33.460	32.690	33.230	32.233	1,116

← NewerPage 14 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.