The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	64.090	64.540	64.090	64.520	64.392	2,842
2026-07-23	64.990	64.990	64.390	64.450	64.322	1,820
2026-07-22	66.800	66.800	63.270	63.720	63.593	100
2026-07-21	64.580	66.130	63.150	66.130	65.998	486
2026-07-20	64.320	65.100	64.320	65.100	64.971	44
2026-07-17	65.390	65.620	65.390	65.620	65.489	1,991
2026-07-16	65.590	65.590	65.240	65.330	65.200	29
2026-07-15	64.020	65.620	64.020	65.430	65.300	190
2026-07-14	64.760	65.320	64.160	64.280	64.152	1,317
2026-07-13	64.400	65.900	64.400	65.620	65.489	320
2026-07-10	64.070	65.720	64.070	65.720	65.589	8,019
2026-07-09	65.010	66.190	64.990	65.380	65.250	1,137
2026-07-08	63.730	66.230	63.730	65.470	65.340	128
2026-07-07	65.270	65.800	64.950	65.790	65.659	917
2026-07-06	63.390	64.950	63.260	64.590	64.462	11,430
2026-07-03	63.450	66.260	63.150	66.260	66.128	1,041
2026-07-02	62.640	63.630	62.600	63.450	63.324	580
2026-07-01	60.530	63.300	60.530	62.640	62.515	108,937
2026-06-30	60.750	60.750	59.510	59.510	59.392	238
2026-06-29	58.330	58.890	58.330	58.590	58.473	1,341
2026-06-26	57.350	58.320	57.330	58.080	57.964	2,287
2026-06-25	57.920	57.920	57.920	57.920	57.805	30
2026-06-24	60.240	60.240	59.380	59.520	59.402	787
2026-06-23	59.810	60.520	59.810	60.120	60.000	1,462
2026-06-22	58.680	59.600	58.680	59.220	59.102	4,263
2026-06-19	58.450	58.490	58.450	58.490	58.374	89
2026-06-18	60.770	60.770	59.040	59.040	58.923	432
2026-06-17	59.210	59.530	59.210	59.530	59.412	54
2026-06-16	58.570	59.390	58.450	59.390	59.272	449
2026-06-15	57.490	58.140	57.490	58.130	58.014	141
2026-06-12	58.250	58.250	57.540	57.730	57.615	2,950
2026-06-11	57.810	57.810	57.360	57.360	57.246	3
2026-06-10	57.880	58.020	57.810	57.810	57.695	886
2026-06-09	56.650	56.690	56.280	56.690	56.577	57
2026-06-08	57.610	57.610	56.830	57.250	57.136	553
2026-06-05	56.400	57.030	56.180	57.030	56.917	3,623
2026-06-03	54.780	55.120	54.190	55.120	55.010	43
2026-06-02	55.270	55.270	54.240	54.780	54.671	109
2026-06-01	54.910	55.950	54.910	55.950	55.839	18,365
2026-05-29	55.050	55.050	55.000	55.000	54.891	39
2026-05-28	53.900	53.960	53.050	53.280	53.174	208
2026-05-27	55.720	55.720	53.900	54.530	54.422	49
2026-05-26	55.830	56.740	55.830	56.350	56.238	48
2026-05-25	55.840	56.970	55.840	56.970	56.857	40
2026-05-22	56.720	57.280	56.640	56.640	56.527	3,439
2026-05-21	55.810	55.810	55.810	55.810	55.699	7
2026-05-20	58.520	58.520	57.550	57.550	57.436	25
2026-05-19	57.790	58.520	57.790	58.520	58.404	101
2026-05-18	58.290	58.290	57.880	57.880	57.765	123
2026-05-15	57.930	58.190	57.600	57.650	57.535	7,602
2026-05-14	57.900	57.930	57.900	57.930	57.815	13
2026-05-13	55.810	55.810	55.810	55.810	55.699	48
2026-05-12	53.560	53.980	53.560	53.980	53.873	21
2026-05-11	53.880	54.040	53.740	53.800	53.693	21,913
2026-05-08	54.080	54.520	53.880	53.880	53.773	1,771
2026-05-07	56.750	56.750	54.790	54.790	54.681	108
2026-05-06	56.880	56.880	56.880	56.880	56.767	0
2026-05-05	56.830	56.880	56.520	56.880	56.631	345
2026-05-04	57.380	57.450	56.580	56.830	56.582	9,213
2026-04-30	56.870	57.380	56.800	57.290	57.039	241

← NewerPage 2 of 3 · 127 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.