Charles Schwab Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-31	93.235	94.509	93.235	94.509	93.333	2,787

← NewerPage 4 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.