The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	33.390	33.530	32.530	32.780	31.797	30,755
2023-06-09	33.780	33.810	33.470	33.590	32.583	30,560
2023-06-07	33.460	34.280	33.410	34.250	33.223	3,543
2023-06-06	33.450	33.500	33.210	33.260	32.262	4,179
2023-06-05	33.740	33.880	32.990	33.450	32.447	885
2023-06-02	33.650	33.820	33.370	33.740	32.728	1,874
2023-06-01	33.530	33.670	32.540	32.700	31.719	7,270
2023-05-31	33.740	33.820	33.440	33.530	32.524	21,045
2023-05-30	33.160	34.090	33.160	33.790	32.777	8,310
2023-05-29	33.060	33.160	33.060	33.160	32.165	208
2023-05-26	33.880	33.880	33.430	33.430	32.427	16,498
2023-05-25	32.170	34.100	32.170	34.040	33.019	978
2023-05-24	32.550	32.550	32.130	32.170	31.205	20,239
2023-05-23	32.560	33.040	32.560	32.830	31.845	17,384
2023-05-22	32.160	32.300	31.970	32.230	31.263	499
2023-05-19	32.300	32.450	31.940	32.320	31.351	10,280
2023-05-18	31.770	31.940	31.650	31.940	30.982	570
2023-05-17	31.260	32.090	30.950	31.970	31.011	294
2023-05-16	31.080	31.160	30.880	31.020	30.090	423
2023-05-15	30.960	31.590	30.950	30.950	30.022	369
2023-05-12	29.990	30.280	29.830	29.930	29.032	1,846
2023-05-11	28.650	29.580	28.650	29.580	28.693	232
2023-05-10	29.820	31.250	29.220	29.610	28.722	431
2023-05-09	29.520	30.180	29.500	29.820	28.822	742
2023-05-08	30.630	30.630	29.660	29.860	28.861	3,238
2023-05-05	30.000	30.950	30.000	30.270	29.257	1,949
2023-05-04	29.280	29.580	28.850	29.580	28.590	4,063
2023-05-03	31.260	31.450	29.940	29.940	28.938	3,043
2023-05-02	32.460	32.640	30.900	31.390	30.339	58,860
2023-04-28	31.890	32.460	31.890	32.460	31.374	67
2023-04-27	31.740	32.180	31.740	32.160	31.084	13,819
2023-04-26	32.010	32.180	31.870	31.890	30.823	1,371
2023-04-25	32.720	32.870	32.290	32.290	31.209	950
2023-04-24	33.920	34.020	33.520	33.520	32.398	298
2023-04-20	34.500	35.120	33.990	34.030	32.891	811
2023-04-19	34.200	35.420	34.200	35.350	34.167	3,342
2023-04-18	32.640	33.720	32.270	33.700	32.572	5,756
2023-04-17	31.010	32.500	30.240	32.000	30.929	593
2023-04-14	32.080	32.080	31.000	31.230	30.185	1,821
2023-04-13	31.930	31.940	31.540	31.710	30.649	332
2023-04-12	32.390	32.470	31.610	31.930	30.861	716
2023-04-11	32.900	32.900	32.070	32.390	31.306	447
2023-04-10	31.740	32.990	31.740	32.760	31.664	1,657
2023-04-06	30.750	31.310	30.750	31.040	30.001	113,244
2023-04-05	31.180	31.180	30.630	30.850	29.818	2,679
2023-04-04	32.840	34.240	31.760	34.240	33.094	7,873
2023-04-03	33.180	33.960	32.740	32.830	31.731	71,443
2023-03-31	34.060	34.060	32.250	33.100	31.992	2,833
2023-03-30	35.000	35.000	33.180	33.390	32.273	3,742
2023-03-29	34.720	35.540	34.360	35.420	34.235	1,889
2023-03-28	34.850	35.000	34.300	34.610	33.452	4,182
2023-03-27	35.670	35.940	35.520	35.660	34.467	1,157
2023-03-24	34.720	35.560	34.400	34.860	33.693	1,664
2023-03-23	36.820	37.250	34.960	35.190	34.012	2,630
2023-03-22	38.640	38.640	36.820	36.820	35.588	9,625
2023-03-21	38.270	39.050	38.270	39.010	37.704	211
2023-03-20	37.660	38.890	36.790	36.890	35.655	1,884
2023-03-17	36.800	37.530	35.910	37.430	36.177	4,265
2023-03-16	38.080	38.690	37.040	38.260	36.980	1,271
2023-03-15	37.240	39.470	36.640	39.470	38.149	13,235

← NewerPage 15 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.