The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	65.840	65.840	63.210	63.210	62.677	40
2025-08-06	66.230	66.230	65.970	65.970	65.413	208
2025-08-05	67.380	67.380	66.240	66.360	65.677	14
2025-08-04	65.940	66.740	65.940	66.720	66.034	202
2025-08-01	65.710	66.850	65.710	66.290	65.608	148
2025-07-31	68.940	68.940	68.720	68.740	68.033	166
2025-07-30	68.280	68.360	68.250	68.360	67.657	82
2025-07-29	68.700	69.260	68.100	68.100	67.400	578
2025-07-28	68.180	68.500	68.160	68.200	67.499	478
2025-07-25	67.900	67.900	67.350	67.350	66.657	35
2025-07-24	66.260	66.760	66.070	66.760	66.073	125
2025-07-23	66.680	66.680	65.520	65.600	64.925	59
2025-07-22	66.590	66.590	66.300	66.300	65.618	74
2025-07-21	67.120	67.120	66.590	66.590	65.905	165
2025-07-18	67.000	68.060	66.280	66.620	65.935	1,645
2025-07-17	63.930	64.370	63.930	64.370	63.708	2,735
2025-07-16	64.420	64.420	62.840	63.260	62.609	4,430
2025-07-15	63.760	64.020	63.760	63.940	63.282	54
2025-07-14	64.910	64.910	64.910	64.910	64.242	15
2025-07-11	64.260	64.260	64.260	64.260	63.599	0
2025-07-10	64.260	64.260	64.260	64.260	63.599	1
2025-07-09	62.960	62.960	62.960	62.960	62.312	1,252
2025-07-08	62.900	63.020	62.700	62.700	62.055	311
2025-07-07	62.350	63.260	62.350	63.260	62.609	624
2025-07-04	61.490	62.540	60.710	60.710	60.086	814
2025-07-03	62.810	62.810	62.810	62.810	62.164	11
2025-07-02	62.180	62.180	61.760	61.800	61.164	2,110
2025-07-01	61.880	62.620	61.880	62.280	61.639	33
2025-06-30	62.320	62.320	61.540	61.820	61.184	129
2025-06-27	61.780	61.780	61.780	61.780	61.145	27
2025-06-26	62.660	62.660	61.080	61.120	60.491	60
2025-06-25	61.940	61.940	61.940	61.940	61.303	33
2025-06-24	61.440	61.900	61.440	61.900	61.263	745
2025-06-23	61.640	61.640	61.640	61.640	61.006	0
2025-06-20	62.000	62.000	61.640	61.640	61.006	4,002
2025-06-18	61.520	61.520	61.520	61.520	60.887	6
2025-06-17	61.000	61.100	60.680	61.100	60.472	78
2025-06-16	61.340	61.340	61.340	61.340	60.709	1
2025-06-13	60.320	60.620	60.200	60.320	59.700	156
2025-06-12	61.200	61.200	61.100	61.100	60.472	25
2025-06-11	61.460	61.460	61.460	61.460	60.828	0
2025-06-10	61.460	61.460	61.460	61.460	60.828	0
2025-06-09	61.620	61.620	61.460	61.460	60.828	14
2025-06-06	61.460	61.460	61.460	61.460	60.828	0
2025-06-05	62.500	62.500	61.460	61.460	60.828	8
2025-06-04	61.880	61.880	61.880	61.880	61.244	1,400
2025-06-03	61.980	62.120	61.500	61.500	60.867	3,625
2025-06-02	62.540	62.540	62.380	62.380	61.738	7
2025-05-30	62.480	63.020	62.480	63.020	62.372	3
2025-05-29	62.900	62.900	61.920	62.180	61.540	1,113
2025-05-28	62.940	65.430	62.920	65.430	64.757	42
2025-05-27	62.580	62.580	62.140	62.140	61.501	1,161
2025-05-26	62.390	62.420	61.620	61.620	60.986	5
2025-05-23	61.880	61.940	60.970	60.970	60.343	630
2025-05-22	61.400	61.780	61.400	61.400	60.769	211
2025-05-21	62.520	62.520	61.800	61.840	61.204	57
2025-05-20	62.010	63.320	62.010	63.080	62.431	515
2025-05-19	63.040	63.040	63.040	63.040	62.392	34
2025-05-16	62.810	62.900	62.810	62.900	62.253	55
2025-05-15	62.060	62.060	62.060	62.060	61.422	96

← NewerPage 6 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.