The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	63.850	63.850	63.570	63.570	63.034	3
2025-10-29	62.170	63.210	62.170	63.210	62.677	4
2025-10-28	63.030	63.120	62.700	62.700	62.171	254
2025-10-27	63.830	63.830	63.830	63.830	63.291	1
2025-10-24	63.930	64.000	63.660	63.660	63.123	158
2025-10-23	63.620	63.620	63.490	63.540	63.004	8
2025-10-22	64.290	64.290	63.600	63.600	63.063	9
2025-10-21	64.080	64.080	64.080	64.080	63.539	1
2025-10-20	64.180	64.180	63.780	63.780	63.242	15
2025-10-17	63.630	63.630	63.210	63.540	63.004	9
2025-10-16	66.700	66.700	63.420	63.420	62.885	6
2025-10-15	64.300	64.310	64.300	64.310	63.767	461
2025-10-14	64.710	64.770	64.000	64.000	63.460	112
2025-10-13	63.180	63.180	63.180	63.180	62.647	10
2025-10-10	62.900	62.900	62.900	62.900	62.369	0
2025-10-09	62.580	62.900	62.580	62.900	62.369	55
2025-10-08	62.760	62.820	62.760	62.760	62.230	485
2025-10-07	62.460	62.700	62.460	62.580	62.052	8
2025-10-06	62.520	62.520	62.460	62.460	61.933	243
2025-10-03	62.700	62.700	62.700	62.700	62.171	80
2025-10-02	61.730	61.730	61.730	61.730	61.209	4
2025-10-01	61.680	62.210	61.450	61.450	60.932	209
2025-09-30	64.080	64.080	63.300	63.300	62.766	9
2025-09-29	63.660	64.240	63.660	64.080	63.539	353
2025-09-26	63.610	63.660	63.490	63.660	63.123	126
2025-09-25	63.030	63.320	63.030	63.300	62.766	246
2025-09-24	61.830	61.830	61.070	61.260	60.743	1,898
2025-09-23	62.700	62.700	62.700	62.700	62.171	1
2025-09-22	63.120	63.210	63.000	63.000	62.468	195
2025-09-19	61.810	61.810	61.810	61.810	61.288	18
2025-09-18	60.950	61.870	60.950	61.770	61.249	267
2025-09-17	60.210	60.810	60.010	60.810	60.297	90
2025-09-16	61.220	61.220	60.170	60.210	59.702	792
2025-09-15	62.460	62.460	61.140	61.400	60.882	112
2025-09-12	62.790	62.790	62.470	62.490	61.963	3,059
2025-09-11	62.560	62.790	62.560	62.790	62.260	5,489
2025-09-10	64.200	64.200	62.250	62.310	61.784	6,342
2025-09-09	64.030	64.030	62.360	63.560	63.024	1,859
2025-09-08	62.820	63.640	62.540	63.390	62.855	303,690
2025-09-05	65.560	65.560	61.830	62.400	61.874	3,742
2025-09-04	65.940	66.630	65.940	66.600	66.038	3,508
2025-09-03	65.520	65.730	65.170	65.170	64.620	15,173
2025-09-02	65.460	65.770	64.560	65.710	65.156	168,917
2025-09-01	63.210	64.970	63.210	64.970	64.422	44
2025-08-29	65.520	65.520	64.220	64.220	63.678	155,581
2025-08-28	65.460	65.460	65.460	65.460	64.908	28
2025-08-27	65.950	65.950	65.940	65.940	65.384	4
2025-08-26	65.020	65.020	65.020	65.020	64.471	0
2025-08-25	65.490	65.490	65.020	65.020	64.471	25
2025-08-22	64.550	64.850	64.550	64.840	64.293	65
2025-08-21	64.840	64.840	64.840	64.840	64.293	0
2025-08-20	65.200	65.200	64.840	64.840	64.293	52
2025-08-19	66.160	66.160	66.160	66.160	65.602	7
2025-08-18	65.440	65.440	65.220	65.340	64.789	14
2025-08-15	64.580	64.580	64.580	64.580	64.035	1,540
2025-08-14	65.260	65.260	65.260	65.260	64.709	8
2025-08-13	65.200	65.200	64.480	64.480	63.936	448
2025-08-12	66.000	66.640	66.000	66.280	65.721	82
2025-08-11	64.540	66.600	64.540	66.600	66.038	61
2025-08-08	65.160	65.860	65.160	65.860	65.304	695

← NewerPage 5 of 21 · 1,248 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.