Charles Schwab Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 92.490 | 92.490 | 90.410 | 91.600 | 91.600 | 7,627 |
| 2026-10-20 | 90.120 | 91.490 | 89.400 | 90.710 | 90.710 | 4,350 |
| 2026-10-19 | 91.960 | 93.000 | 89.770 | 89.950 | 89.950 | 1,300 |
| 2026-10-16 | 95.100 | 97.000 | 91.700 | 91.810 | 91.810 | 2,058 |
| 2026-10-15 | 96.800 | 98.910 | 91.200 | 93.980 | 93.980 | 8,245 |
| 2026-10-14 | 96.520 | 97.500 | 95.320 | 95.495 | 95.495 | 1,276 |
| 2026-10-13 | 97.370 | 98.940 | 95.900 | 96.410 | 96.410 | 1,661 |
| 2026-10-12 | 97.630 | 98.500 | 96.220 | 96.800 | 96.800 | 970 |
| 2026-10-09 | 96.870 | 97.490 | 96.430 | 97.240 | 97.240 | 894 |
| 2026-10-08 | 94.150 | 97.470 | 94.150 | 96.650 | 96.650 | 3,325 |
| 2026-10-07 | 96.980 | 98.160 | 94.773 | 95.460 | 95.460 | 4,278 |
| 2026-10-06 | 98.290 | 99.000 | 96.890 | 97.210 | 97.210 | 2,194 |
| 2026-10-05 | 96.000 | 97.798 | 96.000 | 97.798 | 97.798 | 5,627 |
| 2026-10-02 | 99.420 | 99.500 | 96.440 | 97.103 | 97.103 | 1,524 |
| 2026-10-01 | 96.500 | 98.250 | 96.500 | 97.970 | 97.970 | 2,973 |
| 2026-09-30 | 99.380 | 99.610 | 98.222 | 98.222 | 98.222 | 1,839 |
| 2026-09-29 | 98.820 | 99.500 | 97.420 | 98.540 | 98.540 | 7,272 |
| 2026-09-28 | 99.250 | 101.00 | 97.860 | 98.480 | 98.480 | 5,689 |
| 2026-09-25 | 100.00 | 100.62 | 98.850 | 99.770 | 99.770 | 710 |
| 2026-09-24 | 99.500 | 102.00 | 98.150 | 99.600 | 99.600 | 668 |
| 2026-09-23 | 101.26 | 101.86 | 99.000 | 100.30 | 100.30 | 4,991 |
| 2026-09-22 | 105.01 | 106.88 | 99.351 | 101.18 | 101.18 | 11,839 |
| 2026-09-21 | 106.62 | 107.94 | 104.18 | 107.06 | 107.06 | 1,508 |
| 2026-09-18 | 104.19 | 105.60 | 104.00 | 104.95 | 104.95 | 4,072 |
| 2026-09-17 | 105.00 | 107.26 | 103.53 | 104.86 | 104.86 | 5,000 |
| 2026-09-16 | 108.98 | 108.98 | 105.12 | 105.53 | 105.53 | 2,885 |
| 2026-09-15 | 108.82 | 109.41 | 106.24 | 108.15 | 108.15 | 4,221 |
| 2026-09-14 | 109.00 | 109.24 | 106.03 | 106.50 | 106.50 | 5,099 |
| 2026-09-11 | 108.93 | 108.93 | 106.11 | 106.90 | 106.90 | 2,112 |
| 2026-09-10 | 108.00 | 108.16 | 106.32 | 106.91 | 106.91 | 2,151 |
| 2026-09-09 | 106.24 | 108.23 | 106.19 | 106.99 | 106.99 | 2,420 |
| 2026-09-08 | 109.50 | 110.00 | 107.22 | 108.54 | 108.54 | 4,834 |
| 2026-09-04 | 109.30 | 111.50 | 108.50 | 109.42 | 109.42 | 931 |
| 2026-09-03 | 104.98 | 110.69 | 104.98 | 110.11 | 110.11 | 3,362 |
| 2026-09-02 | 105.10 | 109.86 | 105.10 | 108.81 | 108.81 | 2,712 |
| 2026-09-01 | 111.93 | 113.30 | 108.24 | 108.37 | 108.37 | 1,053 |
| 2026-08-28 | 108.26 | 110.82 | 107.38 | 110.54 | 110.54 | 5,149 |
| 2026-08-27 | 110.48 | 110.48 | 107.27 | 107.89 | 107.89 | 12,461 |
| 2026-08-26 | 113.16 | 115.20 | 106.40 | 109.44 | 109.44 | 3,523 |
| 2026-08-25 | 112.70 | 114.90 | 112.05 | 112.57 | 112.57 | 11,366 |
| 2026-08-24 | 112.30 | 114.48 | 110.71 | 113.18 | 113.18 | 3,544 |
| 2026-08-21 | 106.00 | 112.05 | 106.00 | 111.55 | 111.55 | 2,237 |
| 2026-08-20 | 111.96 | 112.00 | 110.11 | 111.09 | 111.09 | 1,734 |
| 2026-08-19 | 111.70 | 112.40 | 109.00 | 110.81 | 110.81 | 829 |
| 2026-08-18 | 111.25 | 112.17 | 109.00 | 111.61 | 111.61 | 2,477 |
| 2026-08-17 | 111.50 | 112.00 | 110.30 | 111.29 | 111.29 | 2,251 |
| 2026-08-14 | 107.96 | 111.19 | 107.96 | 110.92 | 110.92 | 6,905 |
| 2026-08-13 | 106.00 | 110.12 | 105.94 | 109.62 | 109.62 | 2,793 |
| 2026-08-12 | 107.65 | 108.96 | 106.33 | 108.96 | 108.64 | 2,925 |
| 2026-08-11 | 108.41 | 110.00 | 107.43 | 107.91 | 107.59 | 1,324 |
| 2026-08-10 | 107.36 | 109.33 | 106.49 | 108.44 | 108.12 | 3,190 |
| 2026-08-07 | 108.25 | 109.37 | 106.00 | 107.21 | 106.90 | 1,858 |
| 2026-08-06 | 108.30 | 109.40 | 106.88 | 107.57 | 107.25 | 6,001 |
| 2026-08-05 | 104.55 | 108.47 | 103.00 | 108.30 | 107.98 | 5,029 |
| 2026-08-04 | 105.00 | 107.00 | 104.29 | 106.58 | 106.27 | 1,583 |
| 2026-08-03 | 104.81 | 109.40 | 104.28 | 105.54 | 105.23 | 5,460 |
| 2026-07-31 | 103.40 | 105.64 | 103.00 | 105.23 | 104.92 | 1,474 |
| 2026-07-30 | 103.83 | 105.99 | 101.73 | 104.41 | 104.11 | 3,028 |
| 2026-07-29 | 105.10 | 106.98 | 105.10 | 105.99 | 105.68 | 2,520 |
| 2026-07-28 | 101.16 | 106.25 | 101.16 | 105.66 | 105.35 | 5,981 |
Page 1 of 5 · 248 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.