The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	56.440	57.420	56.440	56.540	55.714	649
2024-11-12	56.250	56.640	56.180	56.440	55.615	51
2024-11-11	53.820	56.100	53.820	56.100	55.280	175
2024-11-08	53.000	53.840	52.860	53.640	52.856	266
2024-11-07	53.110	53.110	49.970	52.950	52.176	319
2024-11-06	53.680	56.650	53.420	53.750	52.964	4,179
2024-11-05	51.360	51.460	50.950	50.950	50.085	283
2024-11-04	52.030	52.030	50.960	50.960	50.094	361
2024-11-01	51.740	52.100	51.600	52.000	51.117	767
2024-10-31	51.320	51.650	51.220	51.220	50.350	707
2024-10-30	51.970	52.000	51.350	51.350	50.478	66
2024-10-29	50.920	52.050	50.920	51.980	51.097	183
2024-10-28	51.320	51.360	51.180	51.360	50.488	597
2024-10-25	52.170	52.170	50.990	50.990	50.124	1,544
2024-10-24	51.220	51.440	51.220	51.300	50.429	347
2024-10-23	51.060	51.150	50.950	51.100	50.232	106
2024-10-22	50.320	50.320	50.320	50.320	49.465	10
2024-10-21	51.470	51.470	50.260	50.260	49.406	338
2024-10-18	50.720	50.980	50.720	50.960	50.094	60
2024-10-17	51.020	51.360	51.020	51.360	50.488	26
2024-10-16	51.440	52.680	50.820	51.210	50.340	4,099
2024-10-15	51.490	52.060	50.620	51.320	50.448	3,780
2024-10-14	46.590	47.890	46.590	47.460	46.654	257
2024-10-11	47.500	47.940	47.500	47.550	46.742	11,282
2024-10-10	46.310	46.310	46.310	46.310	45.523	0
2024-10-09	45.590	46.310	45.590	46.310	45.523	38
2024-10-08	44.880	44.880	44.880	44.880	44.118	135
2024-10-07	44.250	44.570	44.250	44.570	43.813	17
2024-10-04	44.030	44.230	44.030	44.230	43.479	1,225
2024-10-03	43.460	43.530	43.280	43.280	42.545	89,619
2024-10-02	43.360	43.440	42.920	43.100	42.368	609
2024-10-01	43.880	44.080	43.360	44.000	43.253	97,508
2024-09-30	43.960	44.200	43.880	44.200	43.449	120
2024-09-27	43.570	43.800	43.440	43.800	43.056	18
2024-09-26	43.760	43.760	43.280	43.570	42.830	2,321
2024-09-25	44.480	44.480	43.960	43.960	43.213	24
2024-09-24	44.850	44.850	44.850	44.850	44.088	0
2024-09-23	45.590	45.590	44.850	44.850	44.088	483
2024-09-20	44.960	45.080	44.560	45.010	44.246	3,466
2024-09-19	43.320	44.040	43.320	44.040	43.292	501
2024-09-18	43.560	43.800	43.360	43.520	42.781	106
2024-09-17	43.640	44.140	43.560	43.560	42.820	792
2024-09-16	44.200	44.200	43.600	43.600	42.859	1,220
2024-09-13	43.320	43.560	43.200	43.200	42.466	1,351
2024-09-12	44.960	44.960	43.250	43.400	42.663	709
2024-09-11	44.510	44.720	44.510	44.720	43.960	13
2024-09-10	43.720	44.560	43.720	44.560	43.803	62
2024-09-09	44.420	44.430	44.040	44.040	43.292	44
2024-09-06	44.560	44.720	43.760	44.000	43.253	1,449
2024-09-05	45.050	45.050	44.400	44.400	43.646	369
2024-09-04	45.700	45.700	44.760	45.050	44.285	255
2024-09-03	44.620	45.720	44.620	45.700	44.924	6,317
2024-09-02	46.060	46.290	45.540	45.540	44.767	352
2024-08-30	46.600	46.600	45.490	45.490	44.717	8,959
2024-08-29	45.200	45.440	45.200	45.440	44.668	226
2024-08-28	43.920	44.430	43.880	44.400	43.646	39
2024-08-27	44.280	44.280	43.760	43.960	43.213	110
2024-08-26	44.240	44.740	44.060	44.060	43.312	2,001
2024-08-23	44.980	44.980	43.760	44.120	43.371	1,708
2024-08-22	43.680	44.760	43.680	44.670	43.911	1,863

← NewerPage 9 of 21 · 1,253 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.