The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	59.420	60.210	58.500	58.500	57.772	322
2025-02-11	60.280	60.280	60.160	60.160	59.281	89
2025-02-10	60.100	60.100	60.100	60.100	59.222	0
2025-02-07	59.880	60.530	59.880	60.100	59.222	1,232
2025-02-06	59.980	60.670	59.980	60.670	59.783	280
2025-02-05	58.600	59.160	58.600	59.160	58.295	1,776
2025-02-04	59.540	59.540	58.920	58.920	58.059	552
2025-02-03	59.060	60.460	59.060	59.960	59.084	186
2025-01-31	59.540	60.760	59.540	59.980	59.103	48
2025-01-30	60.940	61.480	60.290	60.760	59.872	596
2025-01-29	60.600	60.800	57.830	57.830	56.985	261
2025-01-28	60.300	61.260	60.220	60.260	59.379	413
2025-01-27	60.240	62.490	60.090	62.490	61.577	403
2025-01-24	60.660	60.660	60.320	60.320	59.438	68
2025-01-23	59.720	60.520	59.720	60.520	59.636	202
2025-01-22	59.850	59.850	59.850	59.850	58.975	200
2025-01-21	60.290	62.230	59.160	60.740	59.852	2,940
2025-01-20	59.360	59.360	57.390	58.020	57.172	648
2025-01-17	57.870	57.880	57.130	57.880	57.034	74
2025-01-16	55.500	56.800	55.500	56.800	55.970	9
2025-01-15	55.000	55.210	54.920	55.020	54.216	932
2025-01-14	55.900	55.900	54.180	54.180	53.388	282
2025-01-13	55.180	55.360	54.940	55.200	54.393	102
2025-01-10	55.460	55.460	55.460	55.460	54.650	0
2025-01-09	56.250	56.440	55.460	55.460	54.650	968
2025-01-08	55.000	55.520	53.640	55.120	54.314	33
2025-01-07	56.240	56.880	53.270	53.270	52.492	2,364
2025-01-06	56.940	57.380	56.840	56.840	56.009	5
2025-01-03	57.240	57.900	57.240	57.900	57.054	5,618
2025-01-02	57.270	57.270	56.740	56.740	55.911	608
2024-12-30	57.100	57.220	57.040	57.200	56.364	93
2024-12-27	58.000	58.300	57.680	57.820	56.975	18
2024-12-26	57.720	58.000	57.720	58.000	57.152	11
2024-12-23	57.100	57.600	57.100	57.440	56.601	815
2024-12-20	56.570	56.860	56.220	56.560	55.733	71
2024-12-19	57.830	57.830	56.060	56.120	55.300	87
2024-12-18	59.290	59.330	57.850	57.850	57.005	2,046
2024-12-17	59.660	59.740	58.340	58.340	57.487	161
2024-12-16	59.570	59.860	59.570	59.680	58.808	215
2024-12-13	60.250	60.250	60.250	60.250	59.369	17
2024-12-12	60.520	60.520	60.440	60.440	59.557	93
2024-12-11	63.120	63.120	61.940	61.940	61.035	12
2024-12-10	62.000	62.780	62.000	62.490	61.577	171
2024-12-09	62.240	62.600	62.040	62.600	61.685	98
2024-12-06	61.370	62.310	61.370	62.190	61.281	282
2024-12-05	60.440	61.740	60.440	61.500	60.601	504
2024-12-04	60.920	61.650	60.920	61.330	60.434	3,009
2024-12-03	62.600	62.600	61.520	61.670	60.769	6,453
2024-12-02	62.560	62.660	61.940	61.980	61.074	5,928
2024-11-29	63.020	63.040	61.270	61.270	60.375	5,874
2024-11-28	61.130	62.500	61.080	61.110	60.217	14
2024-11-27	60.340	61.040	59.540	61.040	60.148	161
2024-11-26	59.040	59.540	59.040	59.540	58.670	222
2024-11-25	59.520	59.580	58.700	59.040	58.177	1,781
2024-11-22	58.520	59.270	58.520	59.170	58.305	5,373
2024-11-21	56.640	59.050	56.640	59.000	58.138	7,885
2024-11-19	58.720	58.720	57.800	57.800	56.955	342
2024-11-18	58.020	58.700	58.020	58.460	57.606	1,620
2024-11-14	57.040	58.820	56.340	58.020	57.172	2,937
2024-11-13	56.440	57.420	56.440	56.540	55.714	649

← NewerPage 8 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.