Charles Schwab Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 94.345 | 95.414 | 94.330 | 94.330 | 93.156 | 143 |
| 2025-10-29 | 93.520 | 95.019 | 93.300 | 95.019 | 93.836 | 1,450 |
| 2025-10-28 | 94.510 | 94.970 | 93.542 | 93.999 | 92.829 | 1,165 |
| 2025-10-27 | 95.000 | 95.190 | 94.670 | 94.680 | 93.501 | 5,101 |
| 2025-10-24 | 95.000 | 95.330 | 94.400 | 94.860 | 93.679 | 3,213 |
| 2025-10-23 | 94.810 | 95.520 | 94.130 | 94.690 | 93.511 | 686 |
| 2025-10-22 | 94.930 | 95.790 | 93.715 | 93.802 | 92.635 | 2,587 |
| 2025-10-21 | 94.250 | 95.070 | 94.040 | 94.839 | 93.659 | 2,513 |
| 2025-10-20 | 94.925 | 95.650 | 93.600 | 95.130 | 93.946 | 14,238 |
| 2025-10-17 | 92.920 | 94.900 | 92.000 | 93.975 | 92.805 | 1,905 |
| 2025-10-16 | 96.190 | 98.540 | 93.210 | 93.652 | 92.486 | 5,797 |
| 2025-10-15 | 95.000 | 95.000 | 93.449 | 93.690 | 92.524 | 2,334 |
| 2025-10-14 | 93.340 | 94.980 | 93.060 | 94.770 | 93.590 | 688 |
| 2025-10-13 | 92.040 | 93.500 | 92.040 | 93.040 | 91.882 | 11,720 |
| 2025-10-10 | 94.380 | 94.810 | 92.360 | 92.401 | 91.251 | 2,895 |
| 2025-10-09 | 94.000 | 94.270 | 92.830 | 93.475 | 92.311 | 673 |
| 2025-10-08 | 93.815 | 94.292 | 92.690 | 94.151 | 92.979 | 843 |
| 2025-10-07 | 94.650 | 94.650 | 93.470 | 93.630 | 92.464 | 1,660 |
| 2025-10-06 | 94.550 | 95.150 | 93.610 | 94.429 | 93.254 | 4,389 |
| 2025-10-03 | 92.928 | 94.044 | 92.700 | 93.864 | 92.696 | 737 |
| 2025-10-02 | 92.310 | 92.960 | 92.170 | 92.759 | 91.605 | 4,234 |
| 2025-10-01 | 94.050 | 94.700 | 92.351 | 92.928 | 91.772 | 18,735 |
| 2025-09-30 | 96.850 | 97.190 | 94.580 | 94.598 | 93.420 | 1,550 |
| 2025-09-29 | 95.800 | 96.300 | 95.470 | 96.239 | 95.041 | 2,242 |
| 2025-09-26 | 95.226 | 95.929 | 94.842 | 95.750 | 94.558 | 1,288 |
| 2025-09-25 | 92.390 | 94.691 | 92.310 | 94.450 | 93.274 | 2,860 |
| 2025-09-24 | 94.200 | 94.230 | 91.852 | 91.948 | 90.803 | 3,310 |
| 2025-09-23 | 94.185 | 94.900 | 93.432 | 93.432 | 92.269 | 3,455 |
| 2025-09-22 | 93.720 | 94.365 | 93.353 | 93.888 | 92.719 | 1,374 |
| 2025-09-19 | 93.500 | 94.020 | 92.850 | 93.998 | 92.827 | 765 |
| 2025-09-18 | 91.920 | 93.709 | 91.920 | 93.301 | 92.140 | 2,119 |
| 2025-09-17 | 91.250 | 91.760 | 90.830 | 91.480 | 90.341 | 448 |
| 2025-09-16 | 92.380 | 92.380 | 90.590 | 91.130 | 89.996 | 1,830 |
| 2025-09-15 | 93.700 | 93.960 | 92.266 | 92.270 | 91.121 | 419 |
| 2025-09-12 | 93.980 | 94.440 | 93.390 | 93.792 | 92.625 | 993 |
| 2025-09-11 | 92.280 | 94.062 | 91.850 | 93.965 | 92.795 | 718 |
| 2025-09-10 | 92.797 | 93.208 | 92.232 | 92.420 | 91.270 | 1,253 |
| 2025-09-09 | 93.940 | 94.020 | 92.000 | 93.189 | 92.029 | 10,594 |
| 2025-09-08 | 92.180 | 93.375 | 92.000 | 93.035 | 91.877 | 2,207 |
| 2025-09-05 | 98.310 | 98.310 | 91.615 | 91.928 | 90.783 | 5,095 |
| 2025-09-04 | 96.560 | 97.461 | 96.290 | 97.445 | 96.232 | 2,410 |
| 2025-09-03 | 96.150 | 96.457 | 95.320 | 95.320 | 94.133 | 167,631 |
| 2025-09-02 | 95.700 | 95.700 | 94.100 | 95.600 | 94.410 | 6,654 |
| 2025-08-29 | 97.000 | 97.080 | 95.005 | 95.735 | 94.543 | 1,231 |
| 2025-08-28 | 96.830 | 97.365 | 96.633 | 97.220 | 96.010 | 899 |
| 2025-08-27 | 97.420 | 97.430 | 96.870 | 97.225 | 96.015 | 1,088 |
| 2025-08-26 | 96.010 | 96.670 | 96.010 | 96.625 | 95.422 | 821 |
| 2025-08-22 | 96.365 | 96.560 | 94.365 | 94.468 | 93.292 | 2,500 |
| 2025-08-21 | 95.175 | 95.990 | 95.140 | 95.791 | 94.598 | 1,727 |
| 2025-08-20 | 95.910 | 96.000 | 94.390 | 95.205 | 94.020 | 1,869 |
| 2025-08-19 | 95.860 | 96.668 | 95.680 | 95.880 | 94.686 | 1,414 |
| 2025-08-18 | 95.620 | 96.500 | 93.710 | 96.231 | 95.033 | 3,458 |
| 2025-08-15 | 97.770 | 98.180 | 96.200 | 96.461 | 95.260 | 800 |
| 2025-08-14 | 95.680 | 98.159 | 95.680 | 97.735 | 96.518 | 2,121 |
| 2025-08-13 | 98.890 | 99.290 | 95.381 | 95.641 | 94.450 | 605,936 |
| 2025-08-12 | 98.168 | 99.210 | 97.995 | 98.860 | 97.629 | 1,286 |
| 2025-08-11 | 97.310 | 97.815 | 97.050 | 97.815 | 96.597 | 2,705 |
| 2025-08-08 | 97.100 | 97.100 | 96.160 | 97.001 | 95.793 | 1,699 |
| 2025-08-07 | 97.310 | 97.450 | 94.800 | 95.630 | 94.440 | 1,564 |
| 2025-08-06 | 96.770 | 97.072 | 96.490 | 96.620 | 95.151 | 324 |
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.