The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	56.200	56.780	56.200	56.760	56.512	25
2026-04-28	56.750	56.770	56.530	56.680	56.432	8
2026-04-27	55.030	56.640	55.030	56.270	56.024	556
2026-04-24	55.760	56.320	55.760	55.800	55.556	2,008
2026-04-23	56.110	56.200	54.890	55.020	54.779	319
2026-04-22	57.710	57.710	56.770	57.280	57.030	328
2026-04-20	58.230	58.230	57.470	58.030	57.776	353
2026-04-17	57.960	58.020	56.770	57.650	57.398	2,777
2026-04-16	61.440	61.440	57.730	57.730	57.478	404
2026-04-15	62.640	62.640	62.570	62.590	62.316	108
2026-04-14	61.200	61.780	61.200	61.620	61.351	615
2026-04-13	59.300	59.300	59.300	59.300	59.041	0
2026-04-10	59.420	59.670	59.220	59.300	59.041	4,558
2026-04-09	61.980	61.980	61.980	61.980	61.709	16
2026-04-08	61.390	61.510	61.390	61.500	61.231	70
2026-04-07	59.410	60.240	59.410	60.240	59.977	235
2026-04-06	59.380	60.880	59.380	60.830	60.564	472
2026-04-02	59.000	60.400	59.000	60.400	60.136	93
2026-04-01	60.250	60.600	58.950	60.110	59.847	44,727
2026-03-31	60.320	60.910	60.320	60.910	60.644	61
2026-03-30	60.990	60.990	60.750	60.750	60.484	106
2026-03-27	60.700	60.700	60.700	60.700	60.435	97
2026-03-26	61.560	62.010	61.560	62.010	61.739	69
2026-03-25	61.800	62.320	61.800	62.290	62.018	379
2026-03-24	63.070	63.070	63.070	63.070	62.794	18
2026-03-23	62.780	62.780	62.280	62.280	62.008	87
2026-03-20	61.850	62.280	61.850	62.280	62.008	5,767
2026-03-19	61.280	61.290	61.160	61.190	60.922	7
2026-03-18	61.130	61.130	61.130	61.130	60.863	2
2026-03-17	61.400	61.400	61.400	61.400	61.132	0
2026-03-16	62.150	62.150	61.400	61.400	61.132	62
2026-03-13	61.150	61.770	61.150	61.770	61.500	5,262
2026-03-12	59.250	59.250	59.250	59.250	58.991	3
2026-03-11	59.450	59.450	58.970	59.430	59.170	5
2026-03-10	60.430	60.430	60.430	60.430	60.166	2
2026-03-09	61.490	61.490	60.780	60.780	60.514	1,524
2026-03-06	61.930	62.110	61.930	62.110	61.838	1,527
2026-03-05	62.810	62.840	62.240	62.760	62.486	3,592
2026-03-04	62.330	62.870	62.330	62.590	62.316	175
2026-03-03	62.740	62.980	61.690	62.980	62.705	1,197
2026-03-02	62.110	62.440	61.880	62.110	61.838	98,012
2026-02-27	62.750	62.750	60.530	61.010	60.743	134
2026-02-26	61.620	61.620	61.620	61.620	61.351	10
2026-02-25	60.150	60.150	60.150	60.150	59.887	0
2026-02-24	59.720	60.150	59.680	60.150	59.887	234
2026-02-23	60.430	60.780	58.950	58.950	58.692	25
2026-02-20	60.800	60.800	60.500	60.500	60.235	4
2026-02-19	61.620	61.620	61.620	61.620	61.351	35
2026-02-18	62.290	62.290	62.290	62.290	62.018	2
2026-02-13	62.250	62.250	60.900	60.900	60.634	108
2026-02-12	61.030	62.010	60.010	60.600	60.335	306
2026-02-11	71.980	72.000	61.680	62.700	62.426	165
2026-02-10	69.310	69.870	65.010	65.010	64.586	70
2026-02-09	68.680	68.680	68.680	68.680	68.232	110
2026-02-06	66.810	68.000	66.810	67.970	67.526	125
2026-02-05	68.640	68.640	67.010	67.010	66.573	6
2026-02-04	68.240	68.240	68.240	68.240	67.795	100
2026-02-03	67.490	67.490	67.150	67.150	66.712	62
2026-02-02	68.110	68.110	68.110	68.110	67.665	3
2026-01-30	67.040	68.060	67.040	68.060	67.616	79

← NewerPage 3 of 21 · 1,252 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.