Charles Schwab Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	102.55	104.02	102.00	103.81	103.51	3,281
2026-07-24	102.00	102.95	98.980	101.47	101.17	1,711
2026-07-23	100.80	102.68	98.720	101.82	101.52	3,206
2026-07-22	100.25	103.85	99.401	100.53	100.23	1,782
2026-07-21	103.00	105.00	97.950	100.38	100.09	19,913
2026-07-20	102.73	102.73	98.120	102.62	102.32	2,463
2026-07-17	102.08	103.50	100.90	102.05	101.75	2,774
2026-07-16	103.58	103.81	99.950	102.00	101.70	2,692
2026-07-15	101.18	103.29	101.10	103.01	102.71	2,262
2026-07-14	103.34	103.34	101.00	101.28	100.98	1,607
2026-07-13	103.12	104.00	102.29	102.39	102.09	1,586
2026-07-10	102.31	103.50	101.00	102.64	102.34	2,806
2026-07-09	99.381	103.38	99.381	102.52	102.22	4,894
2026-07-08	101.76	102.81	100.70	102.59	102.29	2,491
2026-07-07	102.00	102.12	97.860	101.95	101.65	1,537
2026-07-06	96.860	100.79	95.690	100.73	100.43	4,750
2026-07-02	95.000	97.230	95.000	96.620	96.336	14,053
2026-07-01	92.270	95.840	91.450	95.840	95.559	2,642
2026-06-30	90.700	94.060	90.450	92.235	91.964	1,443
2026-06-29	90.360	91.640	89.010	90.680	90.414	4,808
2026-06-26	89.260	91.000	87.850	89.850	89.586	25,251
2026-06-25	91.890	92.500	89.660	89.730	89.467	899
2026-06-24	93.180	95.000	91.150	91.790	91.520	2,674
2026-06-23	90.500	93.080	90.000	92.990	92.717	709
2026-06-22	91.940	93.700	90.490	92.290	92.019	3,164
2026-06-18	94.530	94.810	91.400	91.400	91.132	2,065
2026-06-17	93.740	94.640	92.475	94.610	94.332	2,384
2026-06-16	91.300	93.451	90.000	93.141	92.867	4,218
2026-06-15	91.390	92.350	88.900	91.340	91.072	582
2026-06-12	88.722	92.000	88.000	91.050	90.783	2,523
2026-06-11	89.360	90.250	88.500	89.230	88.968	1,620
2026-06-10	88.750	90.150	87.610	90.150	89.885	4,802
2026-06-09	88.250	88.980	87.300	88.070	87.811	881
2026-06-08	89.822	89.870	87.000	88.380	88.120	2,591
2026-06-05	88.400	88.880	86.500	88.030	87.772	1,093
2026-06-04	87.780	88.492	86.000	88.160	87.901	17,338
2026-06-03	87.610	88.040	85.698	87.450	87.193	2,247
2026-06-02	88.350	89.000	86.270	87.830	87.572	3,629
2026-06-01	88.370	88.510	86.500	88.510	88.250	9,924
2026-05-29	85.600	87.360	85.450	87.297	87.041	3,795
2026-05-28	86.000	86.360	84.000	84.910	84.661	5,665
2026-05-27	90.000	90.950	84.780	85.885	85.633	6,440
2026-05-26	90.300	93.090	89.554	89.790	89.526	1,362
2026-05-22	90.740	94.000	89.500	90.660	90.394	6,205
2026-05-21	90.150	91.440	89.420	90.030	89.766	558
2026-05-20	93.040	93.040	90.030	90.580	90.314	3,427
2026-05-19	92.000	94.271	91.710	92.641	92.369	6,957
2026-05-18	90.860	93.430	89.460	92.415	92.144	8,300
2026-05-15	89.570	92.850	89.050	90.880	90.613	3,706
2026-05-14	90.000	93.500	89.231	89.390	89.128	9,707
2026-05-13	89.970	91.570	89.000	91.570	91.301	1,549
2026-05-12	87.820	89.970	87.764	89.970	89.706	2,231
2026-05-11	89.000	89.690	87.500	87.905	87.647	553
2026-05-08	89.000	90.650	88.351	88.720	88.459	17,045
2026-05-07	92.500	93.180	88.970	88.980	88.719	12,555
2026-05-06	92.750	93.420	91.600	91.860	91.271	1,686
2026-05-05	91.000	92.800	91.000	92.200	91.609	10,684
2026-05-01	91.640	92.830	91.502	92.070	91.480	1,695
2026-04-30	90.690	92.130	89.925	92.070	91.480	1,397
2026-04-29	90.830	91.990	89.390	90.730	90.148	1,243

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3200 USD
2026-05-07	0.3200 USD
2026-02-12	0.3200 USD
2025-11-13	0.2700 USD
2025-08-07	0.2700 USD
2025-05-08	0.2700 USD
2025-02-13	0.2700 USD
2024-11-08	0.2500 USD
2024-08-09	0.2500 USD
2024-05-09	0.2500 USD
2024-02-08	0.2500 USD
2023-11-09	0.2500 USD
2023-08-10	0.2500 USD
2023-05-11	0.2500 USD
2023-02-09	0.2500 USD
2022-11-09	0.2200 USD
2022-08-11	0.2200 USD
2022-05-12	0.2000 USD
2022-02-10	0.2000 USD
2021-11-10	0.1800 USD
2021-08-12	0.1800 USD
2021-05-13	0.1800 USD
2021-02-11	0.1800 USD
2020-11-12	0.1800 USD
2020-08-06	0.1800 USD
2020-05-07	0.1800 USD
2020-02-13	0.1800 USD
2019-11-07	0.1700 USD
2019-08-08	0.1700 USD
2019-05-14	0.1700 USD
2019-02-13	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.