Charles Schwab Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 90.560 | 91.840 | 90.000 | 91.512 | 90.925 | 3,272 |
| 2026-04-27 | 90.230 | 90.610 | 88.000 | 90.480 | 89.900 | 8,255 |
| 2026-04-24 | 89.000 | 89.730 | 88.000 | 89.460 | 88.887 | 2,848 |
| 2026-04-23 | 91.500 | 95.080 | 87.950 | 88.240 | 87.674 | 8,932 |
| 2026-04-22 | 92.920 | 92.950 | 91.300 | 92.193 | 91.602 | 2,564 |
| 2026-04-21 | 93.150 | 94.160 | 92.020 | 92.580 | 91.987 | 1,663 |
| 2026-04-20 | 91.870 | 93.390 | 91.200 | 93.090 | 92.493 | 7,923 |
| 2026-04-17 | 92.840 | 94.000 | 90.560 | 92.180 | 91.589 | 6,123 |
| 2026-04-16 | 100.01 | 102.00 | 93.901 | 94.090 | 93.487 | 11,011 |
| 2026-04-15 | 98.300 | 100.68 | 98.220 | 100.08 | 99.439 | 1,900 |
| 2026-04-14 | 96.790 | 99.000 | 95.850 | 99.000 | 98.365 | 7,219 |
| 2026-04-13 | 94.970 | 96.590 | 93.100 | 96.140 | 95.524 | 2,346 |
| 2026-04-10 | 97.340 | 98.250 | 93.970 | 94.800 | 94.192 | 1,376 |
| 2026-04-09 | 95.300 | 97.920 | 94.110 | 97.790 | 97.163 | 1,397 |
| 2026-04-08 | 95.460 | 97.000 | 94.500 | 96.140 | 95.524 | 1,396 |
| 2026-04-07 | 93.200 | 93.200 | 91.440 | 93.050 | 92.454 | 2,606 |
| 2026-04-02 | 91.510 | 94.000 | 90.610 | 93.665 | 93.065 | 1,456 |
| 2026-04-01 | 90.500 | 95.430 | 90.231 | 93.800 | 93.199 | 2,328 |
| 2026-03-31 | 94.400 | 94.400 | 92.200 | 93.820 | 93.219 | 1,240 |
| 2026-03-30 | 92.360 | 93.730 | 89.100 | 93.010 | 92.414 | 18,781 |
| 2026-03-27 | 95.450 | 95.680 | 92.240 | 92.280 | 91.689 | 9,104 |
| 2026-03-26 | 94.130 | 95.680 | 93.000 | 94.470 | 93.864 | 364 |
| 2026-03-25 | 96.500 | 97.790 | 94.130 | 95.340 | 94.729 | 484 |
| 2026-03-24 | 94.410 | 96.540 | 93.890 | 96.160 | 95.544 | 546 |
| 2026-03-23 | 94.000 | 98.000 | 92.000 | 96.030 | 95.414 | 905 |
| 2026-03-20 | 94.380 | 95.000 | 90.760 | 94.120 | 93.517 | 500 |
| 2026-03-19 | 93.280 | 95.000 | 90.660 | 93.240 | 92.642 | 4,324 |
| 2026-03-18 | 94.230 | 94.980 | 93.180 | 93.440 | 92.841 | 1,301 |
| 2026-03-17 | 93.630 | 95.290 | 93.530 | 94.160 | 93.556 | 2,123 |
| 2026-03-16 | 93.060 | 95.106 | 92.170 | 93.550 | 92.950 | 346 |
| 2026-03-13 | 91.950 | 93.660 | 90.500 | 93.660 | 93.060 | 2,734 |
| 2026-03-12 | 92.640 | 93.210 | 90.500 | 90.940 | 90.357 | 1,618 |
| 2026-03-11 | 93.220 | 94.100 | 91.500 | 92.100 | 91.510 | 213 |
| 2026-03-10 | 93.760 | 96.773 | 92.700 | 93.640 | 93.040 | 437 |
| 2026-03-09 | 93.510 | 96.170 | 92.540 | 93.580 | 92.980 | 6,573 |
| 2026-03-06 | 95.410 | 96.670 | 92.710 | 94.560 | 93.954 | 2,692 |
| 2026-03-05 | 96.000 | 96.830 | 94.490 | 94.490 | 93.884 | 5,771 |
| 2026-03-04 | 96.000 | 96.940 | 94.480 | 95.990 | 95.375 | 4,424 |
| 2026-03-03 | 95.000 | 96.800 | 92.830 | 95.730 | 95.116 | 372 |
| 2026-03-02 | 93.840 | 96.300 | 93.150 | 96.134 | 95.517 | 7,012 |
| 2026-02-27 | 97.500 | 97.500 | 93.710 | 94.870 | 94.262 | 3,000 |
| 2026-02-26 | 95.350 | 97.160 | 94.780 | 97.000 | 96.378 | 1,097 |
| 2026-02-25 | 93.360 | 95.573 | 92.500 | 95.490 | 94.878 | 5,613 |
| 2026-02-24 | 93.840 | 94.080 | 92.040 | 93.940 | 93.338 | 655 |
| 2026-02-23 | 92.810 | 94.030 | 91.360 | 92.300 | 91.708 | 2,348 |
| 2026-02-20 | 95.000 | 97.387 | 92.820 | 93.770 | 93.169 | 3,962 |
| 2026-02-19 | 95.070 | 96.110 | 93.143 | 93.310 | 92.712 | 1,010 |
| 2026-02-18 | 93.100 | 95.720 | 92.850 | 95.550 | 94.938 | 23,586 |
| 2026-02-17 | 93.300 | 94.480 | 92.100 | 93.890 | 93.288 | 2,220 |
| 2026-02-13 | 95.230 | 95.520 | 93.045 | 94.180 | 93.576 | 2,167 |
| 2026-02-12 | 95.990 | 97.110 | 93.000 | 95.710 | 95.097 | 5,816 |
| 2026-02-11 | 99.800 | 101.50 | 95.691 | 95.920 | 94.987 | 29,745 |
| 2026-02-10 | 107.37 | 107.50 | 97.052 | 98.045 | 97.092 | 23,230 |
| 2026-02-09 | 105.29 | 107.10 | 104.01 | 107.08 | 106.04 | 5,914 |
| 2026-02-06 | 101.10 | 105.00 | 101.10 | 104.95 | 103.93 | 4,105 |
| 2026-02-05 | 103.85 | 104.83 | 101.70 | 102.73 | 101.73 | 4,275 |
| 2026-02-04 | 104.77 | 105.08 | 103.26 | 103.36 | 102.35 | 4,211 |
| 2026-02-03 | 105.40 | 106.00 | 102.57 | 102.74 | 101.74 | 976 |
| 2026-02-02 | 104.49 | 104.66 | 102.48 | 104.66 | 103.64 | 1,967 |
| 2026-01-30 | 103.98 | 104.81 | 101.10 | 103.82 | 102.81 | 15,047 |
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.