The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	82.950	84.050	82.840	83.640	40.171	21,196
2022-06-24	81.750	84.800	81.750	84.390	40.531	2,038
2022-06-23	80.680	80.880	79.510	80.880	38.845	6,604
2022-06-22	80.680	80.680	80.680	80.680	38.749	196
2022-06-21	80.500	80.890	80.500	80.520	38.672	384
2022-06-20	78.640	78.640	78.640	78.640	37.769	0
2022-06-17	77.920	78.640	77.900	78.640	37.769	290
2022-06-15	78.320	78.320	78.320	78.320	37.616	0
2022-06-14	77.500	78.880	77.500	78.320	37.616	926
2022-06-13	76.250	78.100	76.250	76.300	36.645	480
2022-06-10	78.240	78.580	77.410	77.410	37.178	27,884
2022-06-09	79.920	79.920	79.050	79.050	37.966	538
2022-06-08	80.680	80.680	80.020	80.180	38.509	6,534
2022-06-07	81.120	81.420	81.120	81.360	39.076	150
2022-06-06	82.080	82.080	82.080	82.080	39.421	138
2022-06-03	84.690	84.700	83.530	83.610	40.156	580
2022-06-02	85.520	85.520	85.520	85.520	41.074	52
2022-06-01	83.930	83.930	83.860	83.860	40.276	280
2022-05-31	82.480	84.020	82.410	83.400	40.055	3,232
2022-05-30	83.590	83.590	83.590	83.590	40.147	0
2022-05-27	83.240	84.160	83.240	83.590	40.147	1,612
2022-05-26	82.630	82.630	82.090	82.160	39.460	132
2022-05-25	80.000	80.000	79.830	79.830	38.341	18
2022-05-24	76.700	76.700	76.450	76.450	36.717	18,888
2022-05-23	78.410	78.530	78.070	78.070	37.495	4,560
2022-05-20	75.290	76.740	75.290	76.740	36.857	11,384
2022-05-19	77.740	77.740	77.030	77.300	37.126	318
2022-05-18	79.440	79.800	78.380	79.200	38.038	1,582
2022-05-17	80.170	80.810	79.870	80.400	38.615	3,588
2022-05-16	82.860	82.860	82.860	82.860	39.796	0
2022-05-13	82.720	82.860	82.580	82.860	39.796	222
2022-05-12	84.250	84.250	82.150	82.480	39.613	196,430
2022-05-11	85.520	85.520	84.000	84.000	40.344	44
2022-05-10	82.190	83.170	82.190	82.990	39.782	4,300
2022-05-09	82.890	82.890	82.890	82.890	39.734	238
2022-05-06	84.920	84.920	84.920	84.920	40.707	150
2022-05-05	86.680	86.680	86.680	86.680	41.551	412
2022-05-04	87.470	87.470	87.210	87.210	41.805	15,398
2022-05-03	87.180	87.180	86.070	86.070	41.258	2,772
2022-05-02	85.100	85.880	84.580	85.880	41.167	796
2022-04-29	84.120	84.120	82.090	82.090	39.350	42,234
2022-04-28	85.910	85.910	85.560	85.560	41.014	30
2022-04-27	85.240	85.320	85.010	85.320	40.899	16
2022-04-26	86.370	86.370	85.470	85.470	40.971	260
2022-04-25	85.140	85.910	84.720	85.910	41.181	12,678
2022-04-22	88.000	88.000	84.820	84.850	40.673	15,592
2022-04-20	88.790	88.890	88.650	88.890	42.610	6,912
2022-04-19	87.390	90.640	87.390	89.280	42.797	14,920
2022-04-18	88.090	88.960	86.280	86.280	41.359	568
2022-04-14	99.700	100.32	97.820	97.900	46.929	4,640
2022-04-13	98.290	98.290	98.290	98.290	47.116	40
2022-04-12	94.720	95.010	93.160	93.160	44.657	40
2022-04-11	98.140	98.140	96.030	96.030	46.033	142
2022-04-08	97.030	97.100	95.850	95.850	45.946	1,150
2022-04-07	94.200	95.280	93.540	95.050	45.563	592
2022-04-06	95.350	95.350	95.250	95.290	45.678	1,630
2022-04-05	97.110	97.110	95.350	95.350	45.707	77,494
2022-04-04	95.800	95.800	94.710	94.710	45.400	7,730
2022-04-01	97.530	97.530	97.530	97.530	46.752	9,660
2022-03-31	104.00	104.00	101.29	101.29	48.554	94

← NewerPage 19 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.