Charles Schwab Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 96.770 | 97.072 | 96.490 | 96.620 | 95.151 | 324 |
| 2025-08-05 | 97.350 | 97.735 | 95.980 | 96.545 | 95.077 | 1,849 |
| 2025-08-04 | 96.300 | 96.880 | 95.530 | 96.880 | 95.407 | 4,117 |
| 2025-08-01 | 96.860 | 96.860 | 94.431 | 95.350 | 93.900 | 60,748 |
| 2025-07-31 | 98.378 | 98.749 | 97.830 | 97.970 | 96.480 | 3,033 |
| 2025-07-30 | 98.000 | 98.695 | 97.730 | 98.580 | 97.081 | 484,344 |
| 2025-07-29 | 99.103 | 99.550 | 98.050 | 98.125 | 96.633 | 254,213 |
| 2025-07-28 | 97.390 | 98.000 | 96.950 | 97.572 | 96.088 | 5,284 |
| 2025-07-25 | 98.020 | 98.160 | 96.651 | 96.810 | 95.338 | 4,723 |
| 2025-07-24 | 95.440 | 96.655 | 94.930 | 96.655 | 95.185 | 3,061 |
| 2025-07-23 | 95.700 | 95.780 | 94.901 | 95.230 | 93.782 | 5,060 |
| 2025-07-22 | 96.260 | 96.610 | 95.148 | 95.369 | 93.918 | 1,800 |
| 2025-07-21 | 95.950 | 96.850 | 95.237 | 96.718 | 95.247 | 3,389 |
| 2025-07-18 | 95.350 | 98.480 | 92.810 | 94.890 | 93.447 | 17,519 |
| 2025-07-17 | 91.105 | 92.755 | 91.030 | 92.735 | 91.325 | 1,459 |
| 2025-07-16 | 92.450 | 92.450 | 90.550 | 90.829 | 89.448 | 558 |
| 2025-07-15 | 92.730 | 92.730 | 91.750 | 91.750 | 90.355 | 392 |
| 2025-07-14 | 91.525 | 92.900 | 91.494 | 92.900 | 91.487 | 1,505 |
| 2025-07-11 | 92.745 | 92.960 | 91.970 | 92.200 | 90.798 | 31,500 |
| 2025-07-10 | 92.275 | 93.265 | 92.060 | 92.981 | 91.567 | 3,470 |
| 2025-07-09 | 92.470 | 92.609 | 92.020 | 92.565 | 91.157 | 957 |
| 2025-07-08 | 92.590 | 92.780 | 91.360 | 92.405 | 91.000 | 2,036 |
| 2025-07-07 | 92.330 | 92.470 | 91.319 | 92.139 | 90.738 | 913 |
| 2025-07-03 | 91.710 | 91.985 | 91.220 | 91.550 | 90.158 | 441 |
| 2025-07-02 | 90.500 | 91.718 | 90.500 | 90.940 | 89.557 | 60,667 |
| 2025-07-01 | 91.100 | 91.620 | 90.218 | 91.440 | 90.049 | 9,743 |
| 2025-06-30 | 90.247 | 91.081 | 89.980 | 90.651 | 89.272 | 2,801 |
| 2025-06-27 | 89.440 | 90.665 | 89.070 | 90.335 | 88.961 | 3,647 |
| 2025-06-26 | 90.000 | 90.689 | 89.770 | 90.340 | 88.966 | 933 |
| 2025-06-25 | 89.350 | 89.670 | 88.973 | 89.499 | 88.138 | 2,348 |
| 2025-06-24 | 89.480 | 90.355 | 89.150 | 89.915 | 88.548 | 1,471 |
| 2025-06-23 | 89.040 | 89.505 | 87.575 | 87.977 | 86.639 | 1,017 |
| 2025-06-20 | 90.089 | 90.600 | 89.650 | 89.650 | 88.287 | 817 |
| 2025-06-18 | 88.960 | 90.015 | 88.720 | 90.000 | 88.631 | 1,826 |
| 2025-06-17 | 87.650 | 89.217 | 87.650 | 88.478 | 87.132 | 1,167 |
| 2025-06-16 | 87.820 | 89.660 | 87.820 | 89.195 | 87.839 | 2,972 |
| 2025-06-13 | 85.000 | 87.995 | 85.000 | 87.570 | 86.238 | 3,387 |
| 2025-06-12 | 87.620 | 88.345 | 87.600 | 88.345 | 87.001 | 1,059 |
| 2025-06-11 | 88.570 | 89.280 | 88.030 | 88.930 | 87.578 | 3,081 |
| 2025-06-10 | 88.010 | 88.410 | 87.945 | 87.945 | 86.608 | 903 |
| 2025-06-09 | 88.500 | 88.615 | 87.620 | 88.615 | 87.267 | 2,631 |
| 2025-06-06 | 88.220 | 88.540 | 87.760 | 87.930 | 86.593 | 500 |
| 2025-06-05 | 87.530 | 87.820 | 87.000 | 87.600 | 86.268 | 7,780 |
| 2025-06-04 | 88.300 | 88.300 | 87.370 | 87.920 | 86.583 | 1,552 |
| 2025-06-03 | 87.690 | 88.466 | 87.560 | 88.018 | 86.679 | 20,248 |
| 2025-06-02 | 87.760 | 87.930 | 86.950 | 87.815 | 86.480 | 8,817 |
| 2025-05-30 | 88.160 | 88.160 | 86.670 | 87.950 | 86.612 | 568 |
| 2025-05-29 | 87.790 | 88.390 | 87.640 | 87.790 | 86.455 | 53 |
| 2025-05-28 | 88.610 | 88.610 | 88.110 | 88.495 | 87.149 | 620 |
| 2025-05-27 | 88.205 | 88.795 | 87.670 | 88.795 | 87.445 | 512 |
| 2025-05-23 | 86.325 | 87.589 | 86.080 | 87.589 | 86.257 | 14,479 |
| 2025-05-22 | 86.000 | 87.500 | 85.000 | 87.460 | 86.130 | 668 |
| 2025-05-21 | 88.695 | 88.820 | 87.840 | 87.840 | 86.504 | 1,071 |
| 2025-05-20 | 89.460 | 89.760 | 89.041 | 89.390 | 88.031 | 1,039 |
| 2025-05-19 | 87.900 | 89.199 | 87.040 | 89.199 | 87.842 | 1,613 |
| 2025-05-16 | 87.720 | 88.800 | 87.720 | 88.750 | 87.400 | 296 |
| 2025-05-15 | 86.300 | 87.811 | 84.720 | 87.790 | 86.455 | 1,311 |
| 2025-05-14 | 85.750 | 86.630 | 85.750 | 86.630 | 85.313 | 866 |
| 2025-05-13 | 85.510 | 86.599 | 85.510 | 86.550 | 85.234 | 1,184 |
| 2025-05-12 | 86.785 | 86.785 | 84.225 | 85.270 | 83.973 | 895 |
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.