The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	59.580	61.320	59.580	61.280	60.650	131
2025-05-13	60.720	60.720	60.720	60.720	60.095	10
2025-05-12	61.520	61.520	60.230	60.230	59.611	198
2025-05-09	57.890	57.890	57.890	57.890	57.295	0
2025-05-08	57.890	57.890	57.890	57.890	57.295	3
2025-05-07	59.700	60.290	59.700	60.060	59.442	28
2025-05-06	59.700	59.700	59.160	59.160	58.424	10
2025-05-05	58.900	59.590	58.570	59.360	58.621	610
2025-05-02	58.020	59.000	58.020	58.310	57.584	2,913
2025-04-30	55.860	57.600	55.860	57.440	56.725	74
2025-04-29	56.520	57.020	56.170	56.700	55.994	1,120
2025-04-28	56.500	56.640	56.500	56.540	55.836	1,156
2025-04-25	57.040	57.040	56.980	56.980	56.271	12
2025-04-24	56.050	56.600	56.050	56.600	55.896	1,238
2025-04-23	56.710	56.710	55.400	55.400	54.711	5,575
2025-04-22	55.030	55.030	54.500	54.770	54.088	3,488
2025-04-17	56.250	56.330	56.160	56.240	55.540	66
2025-04-16	55.800	55.800	55.780	55.780	55.086	9
2025-04-15	56.780	56.780	56.780	56.780	56.073	5
2025-04-14	56.300	56.460	56.300	56.460	55.757	76
2025-04-11	55.500	55.570	55.260	55.500	54.809	2,758
2025-04-10	53.320	54.810	53.320	54.560	53.881	2,004
2025-04-09	52.300	55.550	52.300	55.020	54.335	5,240
2025-04-08	53.320	53.470	51.620	51.620	50.978	2,693
2025-04-07	49.010	52.140	48.880	51.920	51.274	1,899
2025-04-04	51.680	51.680	49.970	50.450	49.822	85
2025-04-03	53.270	53.380	52.280	52.540	51.886	10,164
2025-04-02	55.360	56.120	55.360	55.810	55.115	343
2025-04-01	54.780	54.900	54.780	54.900	54.217	280
2025-03-31	55.500	56.220	55.500	56.060	55.362	171
2025-03-28	56.920	56.920	55.920	56.100	55.402	33
2025-03-27	57.510	57.860	57.130	57.280	56.567	649
2025-03-26	57.870	58.020	57.130	57.520	56.804	5,757
2025-03-25	57.180	57.180	57.180	57.180	56.468	36
2025-03-24	57.290	57.530	57.290	57.350	56.636	8,490
2025-03-21	55.580	55.580	55.580	55.580	54.888	30
2025-03-20	55.520	55.520	55.520	55.520	54.829	0
2025-03-19	54.800	55.820	54.800	55.520	54.829	52
2025-03-18	54.790	54.790	54.790	54.790	54.108	0
2025-03-17	54.790	54.790	54.790	54.790	54.108	16
2025-03-14	55.250	55.550	55.250	55.320	54.632	1,929
2025-03-13	53.970	53.970	53.000	53.420	52.755	179
2025-03-12	53.770	54.040	53.770	54.040	53.368	52
2025-03-11	51.680	52.840	51.680	52.520	51.866	991
2025-03-10	53.730	53.730	53.730	53.730	53.061	0
2025-03-07	53.840	54.440	53.730	53.730	53.061	3,284
2025-03-06	54.610	54.610	54.270	54.410	53.733	31
2025-03-05	55.220	55.220	55.220	55.220	54.533	47
2025-02-28	57.110	58.140	57.110	58.000	57.278	157
2025-02-27	57.520	57.880	57.520	57.880	57.160	94
2025-02-26	57.820	57.920	56.900	57.380	56.666	143
2025-02-25	56.780	57.320	56.780	56.960	56.251	84
2025-02-24	57.020	57.940	57.020	57.940	57.219	22
2025-02-21	58.260	58.260	58.260	58.260	57.535	0
2025-02-20	57.920	58.260	57.920	58.260	57.535	4
2025-02-19	58.290	58.290	58.290	58.290	57.565	58
2025-02-18	58.500	58.500	57.410	57.620	56.903	74
2025-02-17	57.790	57.840	57.790	57.840	57.120	30
2025-02-14	57.820	58.060	57.130	57.130	56.419	970
2025-02-13	57.860	60.290	55.500	55.500	54.809	63

← NewerPage 7 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.