The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	67.100	67.100	67.040	67.040	66.602	7
2026-01-28	67.730	67.730	67.730	67.730	67.288	3
2026-01-27	67.550	67.550	66.900	67.060	66.622	27
2026-01-26	67.970	68.000	67.900	67.900	67.457	5
2026-01-23	67.820	67.820	67.820	67.820	67.377	150
2026-01-22	68.240	68.240	68.240	68.240	67.795	2
2026-01-21	69.000	69.000	66.030	68.290	67.844	1,107
2026-01-20	69.370	69.380	68.310	68.310	67.864	998
2026-01-19	70.000	70.000	70.000	70.000	69.543	3
2026-01-16	69.580	70.000	69.580	70.000	69.543	41
2026-01-15	68.660	68.660	68.660	68.660	68.212	1
2026-01-14	67.420	68.470	66.820	68.470	68.023	810
2026-01-13	67.900	67.900	67.830	67.830	67.387	34
2026-01-12	67.950	68.660	67.950	68.500	68.053	4
2026-01-09	68.000	68.000	68.000	68.000	67.556	460
2026-01-08	68.630	68.630	68.630	68.630	68.182	0
2026-01-07	69.800	69.800	68.630	68.630	68.182	1,306
2026-01-06	69.990	69.990	69.990	69.990	69.533	1
2026-01-05	68.600	70.500	68.600	70.500	70.040	549
2026-01-02	68.500	68.500	68.500	68.500	68.053	500
2025-12-30	69.350	69.350	69.350	69.350	68.897	1
2025-12-29	70.570	70.830	70.500	70.500	70.040	21
2025-12-26	70.500	70.560	70.280	70.560	70.099	21
2025-12-23	70.600	70.830	69.760	69.760	69.305	331
2025-12-22	68.200	70.990	68.200	70.830	70.368	353
2025-12-19	67.280	68.520	67.280	68.520	68.073	89
2025-12-18	66.910	66.910	66.570	66.570	66.135	26
2025-12-17	65.940	66.580	65.940	66.580	66.145	79
2025-12-16	65.110	65.360	65.110	65.200	64.774	333
2025-12-15	65.570	65.570	64.470	65.010	64.586	678
2025-12-12	64.530	64.530	64.500	64.500	64.079	24
2025-12-11	65.230	65.230	65.230	65.230	64.804	10
2025-12-10	64.540	64.870	64.540	64.870	64.447	6
2025-12-09	64.650	64.650	64.650	64.650	64.228	5
2025-12-08	63.730	63.730	63.730	63.730	63.314	20
2025-12-05	62.650	64.440	62.650	64.440	64.019	178
2025-12-04	62.740	63.410	62.740	63.130	62.718	91
2025-12-03	61.960	61.960	61.960	61.960	61.556	0
2025-12-02	61.960	61.960	61.960	61.960	61.556	200
2025-12-01	60.820	60.820	60.820	60.820	60.423	0
2025-11-28	60.820	60.820	60.820	60.820	60.423	0
2025-11-27	60.820	60.820	60.820	60.820	60.423	2
2025-11-26	61.210	61.410	61.210	61.410	61.009	38
2025-11-25	60.960	60.960	60.960	60.960	60.562	99
2025-11-24	60.840	60.840	60.840	60.840	60.443	2
2025-11-21	60.840	60.840	60.840	60.840	60.443	102
2025-11-19	61.260	61.260	61.260	61.260	60.860	72
2025-11-18	61.560	61.560	61.560	61.560	61.158	3
2025-11-17	62.500	62.500	62.280	62.280	61.873	75
2025-11-14	62.730	62.800	62.460	62.460	62.052	3
2025-11-13	60.010	60.010	60.010	60.010	59.618	0
2025-11-12	64.520	65.290	60.010	60.010	59.618	154
2025-11-11	62.270	63.370	62.270	63.200	62.667	506
2025-11-10	63.060	63.480	63.060	63.480	62.944	321
2025-11-07	63.000	63.000	62.760	62.820	62.290	33
2025-11-06	62.220	63.290	62.220	63.290	62.756	149
2025-11-05	63.200	63.200	62.650	62.800	62.270	186
2025-11-04	63.150	63.250	63.150	63.200	62.667	89
2025-11-03	62.900	62.900	62.550	62.750	62.221	134
2025-10-31	63.050	63.820	63.050	63.820	63.282	32

← NewerPage 4 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.