Charles Schwab Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 103.98 | 104.81 | 101.10 | 103.82 | 102.81 | 15,047 |
| 2026-01-29 | 103.31 | 104.97 | 102.11 | 103.05 | 102.05 | 1,485 |
| 2026-01-28 | 103.98 | 104.01 | 102.82 | 103.55 | 102.54 | 712 |
| 2026-01-27 | 102.50 | 103.86 | 102.50 | 103.60 | 102.59 | 950 |
| 2026-01-26 | 102.00 | 103.61 | 101.85 | 103.06 | 102.06 | 13,452 |
| 2026-01-23 | 104.25 | 104.77 | 101.50 | 102.56 | 101.57 | 2,453 |
| 2026-01-22 | 102.79 | 105.42 | 102.47 | 104.18 | 103.17 | 2,616 |
| 2026-01-21 | 102.50 | 104.75 | 97.000 | 102.03 | 101.04 | 4,271 |
| 2026-01-20 | 103.50 | 103.50 | 101.16 | 101.19 | 100.20 | 22,104 |
| 2026-01-16 | 102.74 | 104.94 | 102.64 | 104.65 | 103.64 | 1,358 |
| 2026-01-15 | 101.91 | 103.45 | 100.75 | 103.00 | 102.00 | 8,117 |
| 2026-01-14 | 100.85 | 100.92 | 99.702 | 100.81 | 99.826 | 1,502 |
| 2026-01-13 | 102.29 | 102.29 | 100.39 | 100.66 | 99.676 | 3,945 |
| 2026-01-12 | 99.290 | 101.18 | 99.290 | 100.90 | 99.915 | 29,464 |
| 2026-01-09 | 101.34 | 102.72 | 100.66 | 100.67 | 99.690 | 1,998 |
| 2026-01-08 | 102.42 | 102.64 | 101.54 | 101.65 | 100.66 | 1,596 |
| 2026-01-07 | 103.59 | 104.29 | 102.75 | 102.93 | 101.92 | 8,039 |
| 2026-01-06 | 104.00 | 104.71 | 103.04 | 104.62 | 103.60 | 4,113 |
| 2026-01-05 | 102.00 | 104.31 | 100.89 | 104.13 | 103.12 | 2,059 |
| 2026-01-02 | 100.19 | 101.68 | 99.465 | 101.39 | 100.40 | 2,448 |
| 2025-12-31 | 100.66 | 100.80 | 100.20 | 100.50 | 99.523 | 493 |
| 2025-12-30 | 101.58 | 101.58 | 100.34 | 100.66 | 99.683 | 907 |
| 2025-12-29 | 102.40 | 103.39 | 100.51 | 101.33 | 100.34 | 1,267 |
| 2025-12-24 | 100.50 | 102.09 | 100.50 | 102.09 | 101.09 | 1,837 |
| 2025-12-23 | 101.70 | 102.19 | 100.76 | 101.13 | 100.15 | 3,856 |
| 2025-12-22 | 99.200 | 101.46 | 98.800 | 101.29 | 100.30 | 4,261 |
| 2025-12-19 | 96.990 | 99.460 | 96.750 | 99.381 | 98.415 | 1,612 |
| 2025-12-18 | 96.550 | 97.050 | 96.370 | 96.860 | 95.918 | 545 |
| 2025-12-17 | 96.410 | 96.890 | 95.510 | 96.320 | 95.383 | 949 |
| 2025-12-16 | 95.940 | 96.224 | 95.280 | 95.957 | 95.024 | 3,974 |
| 2025-12-15 | 97.450 | 97.450 | 95.101 | 95.420 | 94.492 | 11,522 |
| 2025-12-12 | 97.100 | 97.400 | 94.391 | 95.740 | 94.809 | 716 |
| 2025-12-11 | 95.770 | 96.845 | 94.862 | 96.761 | 95.820 | 11,846 |
| 2025-12-10 | 94.360 | 95.370 | 94.310 | 95.370 | 94.443 | 116 |
| 2025-12-09 | 94.390 | 95.663 | 94.331 | 95.510 | 94.581 | 664 |
| 2025-12-08 | 94.020 | 94.750 | 92.869 | 93.160 | 92.254 | 1,342 |
| 2025-12-05 | 95.030 | 95.510 | 94.200 | 94.775 | 93.853 | 262 |
| 2025-12-04 | 93.950 | 95.290 | 93.150 | 95.180 | 94.255 | 1,556 |
| 2025-12-03 | 92.040 | 93.568 | 91.736 | 93.460 | 92.551 | 1,643,703 |
| 2025-12-02 | 93.570 | 93.570 | 92.200 | 92.712 | 91.811 | 11,100 |
| 2025-12-01 | 91.940 | 93.099 | 91.920 | 93.099 | 92.194 | 5,068 |
| 2025-11-28 | 92.170 | 93.190 | 91.814 | 93.000 | 92.096 | 2,428 |
| 2025-11-26 | 91.090 | 92.220 | 89.840 | 92.192 | 91.295 | 2,523 |
| 2025-11-25 | 90.460 | 90.860 | 89.670 | 90.740 | 89.858 | 30,740 |
| 2025-11-24 | 91.050 | 91.370 | 89.690 | 90.435 | 89.556 | 3,317 |
| 2025-11-21 | 91.180 | 91.180 | 89.495 | 90.362 | 89.483 | 342 |
| 2025-11-20 | 92.640 | 94.188 | 90.671 | 91.104 | 90.218 | 3,414 |
| 2025-11-19 | 92.420 | 93.039 | 91.670 | 91.944 | 91.050 | 236 |
| 2025-11-18 | 92.480 | 93.093 | 91.090 | 93.093 | 92.188 | 4,395 |
| 2025-11-17 | 95.032 | 95.032 | 92.980 | 92.980 | 92.076 | 3,030 |
| 2025-11-14 | 94.850 | 95.535 | 93.640 | 94.700 | 93.779 | 429 |
| 2025-11-13 | 97.865 | 98.180 | 95.734 | 95.734 | 94.803 | 1,431 |
| 2025-11-12 | 97.160 | 98.500 | 96.250 | 98.161 | 96.939 | 1,958 |
| 2025-11-11 | 95.000 | 97.009 | 94.940 | 96.405 | 95.205 | 2,069 |
| 2025-11-10 | 96.480 | 96.480 | 94.900 | 95.670 | 94.479 | 2,045 |
| 2025-11-07 | 94.065 | 94.610 | 93.560 | 94.006 | 92.836 | 1,035 |
| 2025-11-06 | 93.220 | 94.460 | 93.190 | 94.371 | 93.196 | 965 |
| 2025-11-05 | 93.715 | 94.000 | 92.880 | 93.730 | 92.563 | 2,036 |
| 2025-11-04 | 92.600 | 93.895 | 92.000 | 93.888 | 92.720 | 3,090 |
| 2025-11-03 | 94.690 | 95.040 | 92.765 | 92.765 | 91.610 | 6,212 |
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.