The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	50.100	51.350	50.100	51.340	49.518	5,343
2022-12-15	51.020	51.020	50.420	50.510	48.717	152
2022-12-14	52.280	52.280	51.430	51.430	49.605	6,983
2022-12-13	53.460	53.460	51.630	51.630	49.798	172
2022-12-12	53.250	53.250	53.250	53.250	51.360	137
2022-12-09	52.500	52.520	52.400	52.460	50.598	707
2022-12-08	52.280	52.280	52.080	52.080	50.232	3,270
2022-12-07	53.240	53.240	52.120	52.200	50.347	354
2022-12-06	53.220	53.220	52.720	52.810	50.936	1,521
2022-12-05	53.840	53.840	53.220	53.370	51.476	39,470
2022-12-02	52.800	53.840	52.800	53.840	51.929	17,057
2022-12-01	52.340	53.270	52.340	53.250	51.360	67,473
2022-11-30	53.020	53.390	53.020	53.340	51.447	250
2022-11-29	52.800	53.430	52.690	52.950	51.071	7,587
2022-11-28	54.010	54.400	53.790	53.790	51.881	12
2022-11-25	53.680	54.910	53.680	54.910	52.961	28
2022-11-24	53.410	53.410	53.410	53.410	51.514	20
2022-11-23	55.210	55.210	54.610	54.610	52.672	3,415
2022-11-22	54.780	54.780	54.560	54.560	52.624	87
2022-11-21	99.630	99.630	56.000	56.000	54.012	17
2022-11-18	107.09	107.94	107.09	107.94	52.054	114
2022-11-17	105.83	105.89	104.59	104.59	50.439	146
2022-11-16	105.00	105.00	104.70	104.70	50.492	200
2022-11-14	101.97	102.56	101.97	102.56	49.460	59,480
2022-11-11	103.89	104.19	103.70	103.98	50.145	12,126
2022-11-10	104.20	104.20	104.20	104.20	50.251	402
2022-11-09	99.990	101.22	99.990	101.00	48.708	120
2022-11-08	101.85	104.74	101.85	103.59	49.957	40
2022-11-07	101.71	101.72	101.71	101.72	48.958	324
2022-11-04	101.33	101.33	99.410	99.410	47.847	1,914
2022-11-03	101.90	101.90	101.26	101.26	48.737	48,646
2022-11-01	101.96	102.18	101.82	101.82	49.006	356
2022-10-31	102.25	102.72	102.16	102.52	49.343	262
2022-10-28	105.26	106.89	105.26	106.89	51.447	1,096
2022-10-27	98.630	102.75	98.630	102.57	49.367	7,112
2022-10-26	97.470	98.160	97.470	98.120	47.226	4,724
2022-10-25	95.380	96.290	93.670	96.210	46.306	40,792
2022-10-24	92.600	93.830	92.600	93.710	45.103	5,626
2022-10-21	88.900	90.260	88.900	90.260	43.443	380
2022-10-20	90.350	90.410	88.490	88.490	42.591	10,478
2022-10-19	90.520	90.520	90.350	90.350	43.486	56
2022-10-18	90.000	90.900	90.000	90.170	43.399	298
2022-10-17	89.120	89.640	88.360	89.640	43.144	7,410
2022-10-14	97.770	97.770	92.070	92.070	44.314	15,772
2022-10-13	95.000	97.690	95.000	97.650	46.999	136
2022-10-11	94.160	94.560	93.920	94.560	45.512	338
2022-10-10	97.080	97.080	95.110	95.500	45.965	654
2022-10-07	96.520	97.160	96.480	97.160	46.764	9,840
2022-10-06	99.100	99.910	98.290	98.750	47.529	4,220
2022-10-05	99.500	99.660	97.500	97.600	46.975	15,798
2022-10-04	98.430	98.920	97.000	98.510	47.413	1,390
2022-10-03	94.720	95.130	93.500	94.830	45.642	8,774
2022-09-30	99.000	99.000	97.000	97.000	46.687	2,258
2022-09-29	98.290	98.290	97.280	97.280	46.821	414
2022-09-28	97.650	98.280	97.570	97.810	47.076	14,822
2022-09-27	94.940	96.010	94.940	95.520	45.974	680
2022-09-26	92.910	92.910	92.910	92.910	44.718	2
2022-09-23	91.860	92.440	91.740	92.440	44.492	2,352
2022-09-22	93.420	93.790	92.150	92.170	44.362	574
2022-09-21	95.670	95.740	94.810	95.190	45.815	178

← NewerPage 17 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.