The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	94.240	94.910	93.990	94.820	45.637	142
2022-09-19	95.340	95.470	95.030	95.450	45.941	2,662
2022-09-16	95.000	95.000	94.130	94.160	45.320	11,852
2022-09-15	95.330	95.330	94.880	95.070	45.758	554
2022-09-14	94.450	94.450	93.540	93.540	45.021	558
2022-09-13	94.650	95.290	94.100	94.100	45.291	644
2022-09-12	95.250	95.270	94.760	95.270	45.854	2,156
2022-09-09	96.420	96.480	95.560	96.480	46.436	46,712
2022-09-08	93.560	95.660	93.560	95.200	45.820	1,746
2022-09-06	92.110	92.320	91.770	91.770	44.169	6,886
2022-09-05	91.810	91.810	91.810	91.810	44.189	0
2022-09-02	92.860	93.200	90.700	91.810	44.189	94,708
2022-09-01	93.210	93.210	93.080	93.080	44.800	42
2022-08-31	93.230	93.420	92.810	92.810	44.670	6,556
2022-08-30	92.660	92.660	92.660	92.660	44.598	110
2022-08-29	90.900	90.900	90.700	90.700	43.654	38
2022-08-26	91.620	91.620	91.340	91.340	43.962	2,086
2022-08-25	93.960	94.680	93.960	94.680	45.570	68
2022-08-24	93.510	93.510	93.510	93.510	45.007	32
2022-08-23	93.150	93.180	92.970	92.970	44.747	70
2022-08-22	94.900	94.900	93.270	93.270	44.891	198
2022-08-19	95.460	95.460	95.000	95.000	45.724	94,840
2022-08-18	98.010	98.580	98.010	98.580	47.447	104
2022-08-17	96.970	97.420	96.970	97.260	46.812	588
2022-08-16	98.590	98.960	98.590	98.960	47.630	116
2022-08-15	96.710	97.570	95.970	96.970	46.672	1,026
2022-08-12	94.460	94.500	94.000	94.000	45.243	48
2022-08-11	92.110	93.050	92.110	93.050	44.785	384
2022-08-10	88.060	90.000	87.840	90.000	43.317	676
2022-08-09	87.990	88.060	87.990	88.060	42.293	108
2022-08-08	88.140	88.140	87.490	87.490	42.020	74
2022-08-05	89.600	89.600	89.600	89.600	43.033	140
2022-08-04	89.790	90.100	89.780	89.960	43.206	6,428
2022-08-03	89.100	91.690	89.100	91.690	44.037	990
2022-08-02	88.080	89.280	87.960	89.100	42.793	1,652
2022-08-01	88.440	89.580	88.320	89.160	42.822	6,654
2022-07-29	89.910	91.100	89.330	89.550	43.009	4,694
2022-07-28	83.200	87.360	82.800	86.770	41.674	15,272
2022-07-27	82.150	82.240	82.150	82.240	39.498	110
2022-07-26	82.210	82.210	81.540	82.090	39.426	12,290
2022-07-25	86.220	86.310	84.550	84.960	40.805	4,456
2022-07-22	85.680	87.120	85.680	86.760	41.669	1,332
2022-07-21	86.250	86.250	86.180	86.180	41.391	5,796
2022-07-20	86.290	86.290	86.290	86.290	41.443	150
2022-07-19	85.360	85.440	85.250	85.250	40.944	260
2022-07-18	82.720	82.770	82.460	82.460	39.604	1,434
2022-07-15	84.200	84.200	83.910	84.160	40.420	48,406
2022-07-14	82.580	82.650	82.060	82.060	39.412	2,144
2022-07-13	83.120	83.470	83.120	83.360	40.036	256
2022-07-12	85.390	85.520	84.720	84.720	40.689	2,376
2022-07-11	84.130	84.540	84.130	84.220	40.449	420
2022-07-08	84.680	85.030	84.540	84.540	40.603	5,724
2022-07-07	85.760	85.760	85.760	85.760	41.189	1,802
2022-07-06	86.010	86.090	86.010	86.090	41.347	34
2022-07-05	84.730	84.960	83.520	84.960	40.805	290
2022-07-04	84.730	84.730	84.730	84.730	40.694	0
2022-07-01	84.700	84.730	84.320	84.730	40.694	1,516
2022-06-30	82.240	82.480	82.000	82.000	39.383	140
2022-06-29	82.710	82.900	82.570	82.900	39.815	7,740
2022-06-28	84.600	84.600	84.390	84.390	40.531	2,084

← NewerPage 18 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.