The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	37.240	39.470	36.640	39.470	38.149	13,235
2023-03-14	38.880	38.880	36.400	36.780	35.549	9,562
2023-03-13	35.560	35.560	30.830	34.400	33.249	12,915
2023-03-10	39.500	41.830	37.280	37.440	36.187	707,556
2023-03-09	48.200	48.200	43.440	43.500	42.044	7,701
2023-03-08	48.200	48.970	47.900	48.970	47.331	798
2023-03-07	49.300	49.300	48.660	48.690	47.060	664
2023-03-06	49.860	50.050	49.440	49.660	47.998	436
2023-03-03	49.580	50.540	49.520	50.370	48.684	4,127
2023-03-02	50.010	50.010	49.250	49.570	47.911	2,976
2023-03-01	50.720	51.000	49.790	50.280	48.597	75,423
2023-02-28	51.200	51.280	51.140	51.150	49.438	285
2023-02-27	52.270	52.410	50.840	51.190	49.477	574
2023-02-24	50.300	52.280	50.300	52.270	50.521	2,532
2023-02-23	50.860	50.990	50.860	50.990	49.283	2,557
2023-02-22	51.410	51.480	51.370	51.480	49.757	3,619
2023-02-17	51.700	52.340	51.590	51.590	49.863	9,817
2023-02-16	52.490	52.710	52.490	52.710	50.946	552
2023-02-15	52.370	52.370	52.370	52.370	50.617	9
2023-02-14	52.480	52.480	52.470	52.470	50.714	42
2023-02-13	52.340	52.460	52.030	52.290	50.540	3,729
2023-02-10	52.340	52.390	52.220	52.350	50.598	1,183
2023-02-09	52.300	52.400	52.300	52.400	50.646	243
2023-02-08	52.000	53.130	52.000	52.670	50.907	89
2023-02-07	52.250	52.630	52.200	52.430	50.569	545
2023-02-06	50.250	52.200	50.250	51.610	49.778	3,010
2023-02-03	49.100	50.840	48.900	50.550	48.756	4,014
2023-02-02	47.960	48.260	47.960	48.260	46.547	11,551
2023-02-01	49.180	49.890	49.180	49.810	48.042	9,558
2023-01-31	48.910	48.990	48.810	48.840	47.107	2,826
2023-01-30	47.600	48.600	46.900	48.460	46.740	10,362
2023-01-27	49.600	49.940	47.500	47.980	46.277	22,613
2023-01-26	50.070	50.070	49.410	49.410	47.656	3,309
2023-01-25	50.390	50.390	50.070	50.070	48.293	1,702
2023-01-24	50.800	51.250	50.610	50.780	48.978	4,614
2023-01-23	50.000	50.330	50.000	50.330	48.544	259
2023-01-20	49.810	50.350	49.810	50.350	48.563	2,020
2023-01-19	50.110	50.320	49.040	49.040	47.299	5,526
2023-01-18	50.750	52.440	50.750	52.410	50.550	294
2023-01-17	52.820	53.670	52.820	53.570	51.669	2,269
2023-01-16	52.880	53.850	52.880	53.840	51.929	45
2023-01-13	52.530	53.020	51.920	52.880	51.003	1,296
2023-01-12	53.440	53.900	53.110	53.300	51.408	2,439
2023-01-11	55.540	56.000	53.720	54.110	52.189	373
2023-01-10	55.590	55.740	55.430	55.540	53.569	14,640
2023-01-09	55.820	56.570	55.820	56.290	54.292	2,468
2023-01-06	55.550	55.590	55.010	55.590	53.617	852
2023-01-05	55.750	55.750	55.550	55.550	53.578	251
2023-01-04	56.540	56.940	56.450	56.620	54.610	2,314
2023-01-03	55.910	56.210	55.420	56.210	54.215	15,012
2023-01-02	54.930	56.200	54.930	56.200	54.205	571
2022-12-29	53.820	54.530	53.820	54.030	52.112	3,640
2022-12-28	54.190	54.270	54.110	54.110	52.189	79
2022-12-27	54.260	54.260	54.060	54.260	52.334	2,119
2022-12-26	52.710	52.710	52.710	52.710	50.839	2,870
2022-12-23	57.870	57.870	51.720	52.900	51.022	3,641
2022-12-22	52.850	52.850	51.750	52.060	50.212	16,371
2022-12-21	52.790	52.850	52.790	52.850	50.974	1,839
2022-12-20	51.460	51.990	51.460	51.810	49.971	2,122
2022-12-19	52.470	52.540	51.840	51.840	50.000	916

← NewerPage 16 of 21 · 1,254 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.