The Charles Schwab Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	117.60	121.15	117.60	121.09	57.964	834
2021-12-30	119.80	119.80	117.07	117.07	56.040	38,052
2021-12-29	120.57	121.84	120.57	121.84	58.323	11,458
2021-12-28	121.60	121.60	120.45	120.67	57.763	342
2021-12-27	121.75	121.75	120.65	120.65	57.754	406
2021-12-23	121.92	122.26	121.26	121.26	58.046	6,496
2021-12-22	119.01	119.65	118.98	118.98	56.954	514
2021-12-21	117.00	119.23	117.00	119.04	56.983	1,160
2021-12-20	113.40	114.76	113.40	114.74	54.925	1,532
2021-12-17	118.80	120.96	117.16	118.88	56.906	2,910
2021-12-16	118.08	121.14	118.08	119.55	57.227	704
2021-12-15	116.49	120.00	113.80	116.35	55.695	1,548
2021-12-14	113.11	114.95	113.11	114.84	54.972	50
2021-12-13	112.21	112.90	111.76	112.76	53.977	18,128
2021-12-10	113.00	113.75	112.86	113.75	54.451	2,528
2021-12-09	112.53	112.55	112.49	112.55	53.876	88
2021-12-08	114.40	114.40	112.89	112.89	54.039	282
2021-12-07	114.92	114.92	114.40	114.40	54.762	16,516
2021-12-06	113.40	114.59	113.40	114.59	54.853	2,542
2021-12-03	113.10	113.10	110.50	110.55	52.919	13,970
2021-12-02	109.50	113.59	109.50	113.59	54.374	162
2021-12-01	110.33	110.33	109.29	109.29	52.316	798
2021-11-30	110.07	110.18	108.91	109.26	52.301	162
2021-11-29	109.62	112.82	109.62	112.82	54.005	7,962
2021-11-26	109.94	109.94	109.62	109.62	52.474	220
2021-11-25	116.28	116.28	116.28	116.28	55.662	0
2021-11-24	116.28	116.28	116.28	116.28	55.662	172
2021-11-23	115.61	116.36	115.37	115.37	55.226	20,742
2021-11-22	114.82	115.90	114.82	115.90	55.480	112
2021-11-19	113.52	113.52	111.87	111.87	53.551	52
2021-11-18	112.00	114.00	112.00	114.00	54.570	1,118
2021-11-17	112.00	112.00	112.00	112.00	53.613	4
2021-11-16	112.32	112.92	112.32	112.92	54.053	62
2021-11-12	110.68	111.62	110.00	111.49	53.369	1,556
2021-11-11	110.68	110.68	110.68	110.68	52.981	294
2021-11-10	117.00	117.00	111.44	111.44	53.345	54
2021-11-09	115.00	115.00	109.95	111.14	53.119	140
2021-11-08	113.87	114.43	113.15	113.15	54.080	90
2021-11-05	112.97	112.97	111.54	111.54	53.311	34,410
2021-11-04	115.00	115.00	112.92	113.64	54.314	1,526
2021-11-03	116.77	117.00	115.84	116.96	55.901	426
2021-11-01	115.85	116.45	115.56	116.02	55.452	1,360
2021-10-29	116.44	116.52	115.43	115.43	55.170	514
2021-10-28	115.10	115.10	115.10	115.10	55.012	30
2021-10-27	115.80	116.10	113.00	113.00	54.008	6,292
2021-10-26	117.18	117.65	116.40	116.40	55.634	12,002
2021-10-25	117.75	117.75	114.96	114.96	54.945	552
2021-10-22	118.00	118.44	117.13	117.75	56.279	113,372
2021-10-21	115.91	116.42	115.91	116.06	55.471	562
2021-10-20	113.02	113.30	113.02	113.30	54.152	158
2021-10-19	111.80	113.87	111.80	113.87	54.424	780
2021-10-18	110.63	111.64	110.63	110.99	53.048	3,618
2021-10-15	109.64	110.15	109.40	110.15	52.646	316
2021-10-14	105.39	107.93	105.39	107.62	51.437	658

← NewerPage 21 of 21 · 1,254 trading days

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.