The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	108.35	108.35	105.82	105.82	50.725	114
2022-03-29	108.43	108.43	108.37	108.40	51.962	168
2022-03-28	108.90	109.20	108.79	109.20	52.346	4,370
2022-03-25	108.40	108.86	107.73	107.73	51.641	3,848
2022-03-24	110.16	110.16	109.14	109.48	52.480	120
2022-03-23	109.10	109.44	109.03	109.44	52.461	268
2022-03-22	109.56	113.28	109.56	113.09	54.210	25,538
2022-03-21	113.00	113.00	109.38	110.39	52.916	15,284
2022-03-18	113.28	113.57	112.82	112.82	54.081	9,212
2022-03-17	112.86	112.86	111.09	112.36	53.860	16,990
2022-03-16	112.86	112.86	112.86	112.86	54.100	1,302
2022-03-15	106.84	107.80	106.48	107.09	51.334	8,248
2022-03-14	102.00	107.26	102.00	106.56	51.080	2,958
2022-03-11	101.90	102.30	101.45	101.45	48.631	4,784
2022-03-10	99.720	99.720	99.270	99.330	47.614	36
2022-03-09	98.500	100.08	98.200	99.540	47.715	57,542
2022-03-08	95.390	97.330	95.370	95.980	46.009	1,432
2022-03-07	98.600	98.600	97.660	97.660	46.814	390
2022-03-04	99.180	100.98	99.180	100.98	48.405	3,792
2022-03-03	102.45	103.36	100.40	100.69	48.266	9,974
2022-03-02	105.97	105.97	104.32	104.32	50.006	3,068
2022-02-25	105.82	111.44	105.82	110.81	53.117	12,428
2022-02-24	103.86	104.64	103.86	104.64	50.160	4,888
2022-02-23	105.16	108.00	91.810	102.25	49.014	4,896
2022-02-22	107.58	107.58	107.38	107.53	51.545	154
2022-02-21	110.78	110.78	110.78	110.78	53.103	20
2022-02-18	110.70	110.70	109.41	109.58	52.528	216
2022-02-17	114.52	114.52	111.32	111.38	53.391	7,724
2022-02-16	112.80	114.96	112.80	114.52	54.896	256
2022-02-15	117.15	117.15	115.09	115.09	55.169	1,314
2022-02-14	115.14	115.14	112.66	114.24	54.762	7,026
2022-02-11	119.46	119.46	117.24	117.36	56.257	298
2022-02-10	103.51	122.04	103.51	122.04	58.501	484
2022-02-09	125.64	125.64	123.72	123.72	59.306	2,282
2022-02-08	123.32	124.45	123.32	124.45	59.573	10,880
2022-02-07	122.88	123.40	122.11	122.87	58.816	3,952
2022-02-04	122.68	123.72	122.68	123.11	58.931	640
2022-02-03	120.03	120.03	117.91	118.05	56.509	5,830
2022-02-02	118.73	119.61	118.73	119.02	56.973	1,150
2022-02-01	116.72	118.68	116.72	118.68	56.811	3,652
2022-01-31	114.55	115.59	114.55	115.44	55.260	278
2022-01-28	119.91	119.91	117.32	119.64	57.270	13,774
2022-01-27	123.04	123.17	120.95	121.06	57.950	39,886
2022-01-26	123.12	123.29	122.04	122.51	58.644	1,670
2022-01-25	120.03	121.31	119.64	121.12	57.979	282
2022-01-24	120.20	120.72	118.33	120.67	57.763	13,780
2022-01-21	120.75	122.30	120.75	121.68	58.247	43,380
2022-01-20	125.55	125.58	125.24	125.58	60.113	23,138
2022-01-19	126.75	127.17	124.74	124.81	59.745	8,086
2022-01-18	133.05	133.05	124.52	127.60	61.080	4,832
2022-01-17	131.37	133.04	131.37	133.04	63.684	56
2022-01-14	129.77	131.37	129.77	131.37	62.885	92
2022-01-13	129.62	129.94	128.83	129.77	62.119	27,362
2022-01-12	131.56	131.62	130.00	131.02	62.718	6,598
2022-01-11	130.41	131.25	130.00	130.00	62.229	17,044
2022-01-10	127.40	129.57	127.40	128.96	61.731	4,870
2022-01-07	129.56	129.83	127.85	129.61	62.043	768
2022-01-06	129.28	130.00	127.82	129.09	61.794	4,860
2022-01-05	128.58	128.58	127.50	128.45	61.487	17,368
2022-01-04	122.82	128.79	122.40	128.58	61.550	14,566

← NewerPage 20 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.1375 USD
2026-05-06	0.1358 USD
2026-02-11	0.1407 USD
2025-11-12	0.1221 USD
2025-08-06	0.1237 USD
2025-05-07	0.1291 USD
2025-02-12	0.1322 USD
2024-11-06	0.1226 USD
2024-08-07	0.1161 USD
2024-05-08	0.1089 USD
2024-02-07	0.1053 USD
2023-11-08	0.1035 USD
2023-08-09	0.1034 USD
2023-05-10	0.1068 USD
2023-02-08	0.1098 USD
2022-11-08	0.2001 USD
2022-08-10	0.1876 USD
2022-05-11	0.1597 USD
2022-02-09	0.1736 USD
2021-11-10	0.1708 USD
2021-08-11	0.1581 USD
2021-05-12	0.1572 USD
2021-02-10	0.1699 USD
2020-11-11	0.1622 USD
2020-08-05	2.6246 USD
2020-05-06	2.6486 USD
2020-02-12	2.1455 USD
2019-11-06	0.4714 USD
2019-08-08	1.3954 USD
2019-05-13	1.3567 USD
2019-02-12	1.2648 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.