Charles Schwab Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 63.740 | 65.570 | 63.210 | 65.200 | 63.575 | 49,637 |
| 2024-08-13 | 62.100 | 62.100 | 61.380 | 61.720 | 60.182 | 2,144 |
| 2024-08-12 | 62.770 | 62.770 | 61.305 | 61.305 | 59.777 | 1,609 |
| 2024-08-09 | 62.380 | 62.770 | 62.100 | 62.770 | 61.205 | 544 |
| 2024-08-08 | 62.790 | 62.960 | 62.224 | 62.650 | 60.844 | 2,517 |
| 2024-08-07 | 63.540 | 63.930 | 62.195 | 62.195 | 60.403 | 2,821 |
| 2024-08-06 | 62.290 | 63.750 | 61.760 | 63.690 | 61.855 | 142,410 |
| 2024-08-05 | 62.200 | 62.805 | 60.110 | 62.630 | 60.825 | 6,434 |
| 2024-08-02 | 62.710 | 63.710 | 62.310 | 62.820 | 61.009 | 7,733 |
| 2024-08-01 | 65.200 | 65.511 | 63.690 | 63.840 | 62.000 | 3,476 |
| 2024-07-31 | 65.320 | 65.320 | 64.630 | 64.960 | 63.088 | 2,598 |
| 2024-07-30 | 65.920 | 66.030 | 64.300 | 64.651 | 62.787 | 3,295 |
| 2024-07-29 | 65.970 | 66.410 | 65.067 | 65.325 | 63.443 | 8,096 |
| 2024-07-26 | 66.330 | 67.360 | 66.330 | 67.310 | 65.370 | 14,043 |
| 2024-07-25 | 64.390 | 66.478 | 64.350 | 66.229 | 64.320 | 8,510 |
| 2024-07-24 | 64.990 | 66.315 | 64.799 | 64.799 | 62.931 | 132,981 |
| 2024-07-23 | 64.640 | 66.322 | 64.640 | 65.505 | 63.617 | 423,136 |
| 2024-07-22 | 62.400 | 64.368 | 62.400 | 64.050 | 62.204 | 7,272 |
| 2024-07-19 | 63.920 | 63.920 | 60.960 | 62.545 | 60.743 | 11,251 |
| 2024-07-18 | 63.860 | 63.870 | 61.920 | 62.427 | 60.628 | 8,012 |
| 2024-07-17 | 66.930 | 66.930 | 61.050 | 61.385 | 59.616 | 50,147 |
| 2024-07-16 | 70.100 | 75.070 | 68.085 | 68.390 | 66.419 | 315,691 |
| 2024-07-15 | 73.582 | 75.950 | 73.390 | 75.505 | 73.329 | 22,567 |
| 2024-07-12 | 76.320 | 76.730 | 75.340 | 75.470 | 73.295 | 3,371 |
| 2024-07-11 | 74.945 | 76.430 | 74.810 | 76.240 | 74.043 | 6,436 |
| 2024-07-10 | 74.195 | 74.720 | 74.195 | 74.520 | 72.373 | 3,511 |
| 2024-07-09 | 72.960 | 74.801 | 72.955 | 74.480 | 72.334 | 5,261 |
| 2024-07-08 | 73.440 | 74.400 | 73.240 | 73.330 | 71.217 | 3,241 |
| 2024-07-05 | 73.870 | 74.150 | 73.213 | 73.388 | 71.273 | 8,340 |
| 2024-07-03 | 74.244 | 74.540 | 73.910 | 74.055 | 71.921 | 4,926 |
| 2024-07-02 | 73.262 | 73.820 | 73.238 | 73.655 | 71.532 | 8,188 |
| 2024-07-01 | 74.010 | 74.095 | 73.290 | 73.661 | 71.538 | 2,705 |
| 2024-06-28 | 73.985 | 74.180 | 73.560 | 73.620 | 71.498 | 304,058 |
| 2024-06-27 | 72.812 | 72.972 | 72.090 | 72.937 | 70.835 | 3,860 |
| 2024-06-26 | 73.570 | 74.010 | 73.445 | 73.480 | 71.362 | 4,623 |
| 2024-06-25 | 74.300 | 74.530 | 73.517 | 73.810 | 71.683 | 931,067 |
| 2024-06-24 | 73.340 | 74.840 | 73.340 | 74.710 | 72.557 | 64,411 |
| 2024-06-21 | 72.430 | 73.220 | 71.920 | 73.220 | 71.110 | 3,547 |
| 2024-06-20 | 72.710 | 72.810 | 72.182 | 72.300 | 70.217 | 8,350 |
| 2024-06-18 | 72.760 | 73.060 | 72.556 | 72.807 | 70.709 | 7,708 |
| 2024-06-17 | 72.856 | 72.910 | 72.070 | 72.435 | 70.348 | 2,375 |
| 2024-06-14 | 72.242 | 73.460 | 72.128 | 73.050 | 70.945 | 4,102 |
| 2024-06-13 | 73.260 | 73.395 | 72.820 | 73.395 | 71.280 | 4,939 |
| 2024-06-12 | 73.450 | 74.990 | 73.450 | 73.770 | 71.644 | 7,970 |
| 2024-06-11 | 73.770 | 73.910 | 72.680 | 73.080 | 70.974 | 4,264 |
| 2024-06-10 | 73.509 | 73.920 | 73.140 | 73.920 | 71.790 | 6,135 |
| 2024-06-07 | 74.000 | 74.830 | 73.930 | 74.280 | 72.139 | 1,513 |
| 2024-06-06 | 74.460 | 74.600 | 73.830 | 74.270 | 72.130 | 3,487 |
| 2024-06-05 | 72.398 | 74.420 | 72.380 | 74.355 | 72.212 | 3,929 |
| 2024-06-04 | 72.370 | 72.490 | 71.720 | 71.950 | 69.877 | 403,170 |
| 2024-06-03 | 73.210 | 73.210 | 72.080 | 72.222 | 70.141 | 6,569 |
| 2024-05-31 | 71.820 | 72.360 | 71.591 | 72.310 | 70.226 | 6,036 |
| 2024-05-30 | 70.730 | 71.720 | 70.530 | 71.580 | 69.517 | 315,860 |
| 2024-05-29 | 70.680 | 70.680 | 69.430 | 70.410 | 68.381 | 6,198 |
| 2024-05-28 | 72.030 | 72.270 | 70.570 | 71.242 | 69.189 | 66,069 |
| 2024-05-24 | 72.640 | 73.062 | 72.455 | 72.510 | 70.420 | 2,152 |
| 2024-05-23 | 74.545 | 74.710 | 71.990 | 72.000 | 69.925 | 6,938 |
| 2024-05-22 | 78.660 | 79.410 | 77.420 | 77.420 | 75.189 | 2,515 |
| 2024-05-21 | 78.500 | 78.910 | 78.210 | 78.910 | 76.636 | 2,012 |
| 2024-05-20 | 79.400 | 79.400 | 78.240 | 78.730 | 76.461 | 2,967 |
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.