Charles Schwab Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 78.300 | 79.120 | 78.030 | 79.010 | 76.733 | 1,580 |
| 2024-05-16 | 78.003 | 78.210 | 77.320 | 78.160 | 75.908 | 1,799,612 |
| 2024-05-15 | 77.489 | 78.205 | 77.420 | 78.060 | 75.811 | 6,780 |
| 2024-05-14 | 75.000 | 77.216 | 74.950 | 76.230 | 74.033 | 6,178 |
| 2024-05-13 | 76.250 | 76.418 | 74.840 | 74.870 | 72.712 | 5,357 |
| 2024-05-10 | 75.750 | 76.080 | 75.530 | 76.080 | 73.888 | 1,478 |
| 2024-05-09 | 75.950 | 76.280 | 75.550 | 75.600 | 73.421 | 2,737 |
| 2024-05-08 | 75.590 | 76.510 | 75.330 | 76.510 | 74.062 | 3,045 |
| 2024-05-07 | 77.000 | 77.080 | 75.990 | 76.210 | 73.772 | 17,654 |
| 2024-05-03 | 76.178 | 76.410 | 75.359 | 75.895 | 73.467 | 7,254 |
| 2024-05-02 | 75.410 | 75.438 | 74.340 | 75.050 | 72.649 | 21,475 |
| 2024-05-01 | 73.960 | 74.270 | 73.500 | 74.120 | 71.749 | 1,897 |
| 2024-04-30 | 74.370 | 74.490 | 73.625 | 74.010 | 71.642 | 4,863 |
| 2024-04-29 | 74.860 | 75.500 | 74.695 | 74.700 | 72.310 | 214,107 |
| 2024-04-26 | 74.960 | 75.273 | 74.570 | 75.030 | 72.630 | 1,611 |
| 2024-04-25 | 74.930 | 75.245 | 74.029 | 74.850 | 72.456 | 5,199 |
| 2024-04-24 | 75.230 | 75.460 | 74.420 | 75.429 | 73.016 | 305,932 |
| 2024-04-23 | 74.350 | 75.290 | 74.265 | 74.940 | 72.543 | 3,878 |
| 2024-04-22 | 74.020 | 74.980 | 73.300 | 74.660 | 72.272 | 6,866 |
| 2024-04-19 | 73.400 | 73.860 | 72.920 | 73.540 | 71.187 | 2,274 |
| 2024-04-18 | 72.530 | 73.820 | 71.970 | 73.020 | 70.684 | 6,479 |
| 2024-04-17 | 73.786 | 73.860 | 72.390 | 72.945 | 70.611 | 5,224 |
| 2024-04-16 | 71.370 | 72.630 | 70.382 | 72.630 | 70.307 | 277,624 |
| 2024-04-15 | 70.350 | 73.600 | 70.330 | 71.600 | 69.309 | 29,172 |
| 2024-04-12 | 70.000 | 70.850 | 69.520 | 69.990 | 67.751 | 5,666 |
| 2024-04-11 | 70.822 | 71.110 | 69.860 | 71.060 | 68.787 | 3,056 |
| 2024-04-10 | 71.550 | 72.057 | 70.225 | 71.080 | 68.806 | 5,182 |
| 2024-04-09 | 72.540 | 72.780 | 71.522 | 72.090 | 69.784 | 23,393 |
| 2024-04-08 | 72.270 | 72.630 | 71.830 | 72.540 | 70.219 | 3,088 |
| 2024-04-05 | 71.485 | 72.070 | 71.228 | 71.750 | 69.455 | 4,238 |
| 2024-04-04 | 72.418 | 72.905 | 72.042 | 72.110 | 69.803 | 7,418 |
| 2024-04-03 | 71.945 | 72.192 | 71.360 | 71.855 | 69.556 | 1,696 |
| 2024-04-02 | 71.992 | 72.000 | 70.975 | 71.075 | 68.801 | 12,362 |
| 2024-03-28 | 72.400 | 72.400 | 71.722 | 72.380 | 70.065 | 3,659 |
| 2024-03-27 | 71.440 | 71.857 | 71.395 | 71.680 | 69.387 | 11,652 |
| 2024-03-26 | 71.390 | 71.470 | 70.914 | 71.160 | 68.884 | 7,589 |
| 2024-03-25 | 71.680 | 72.280 | 71.000 | 71.230 | 68.951 | 10,490 |
| 2024-03-22 | 72.925 | 72.925 | 71.613 | 71.802 | 69.505 | 7,957 |
| 2024-03-21 | 69.987 | 71.729 | 69.987 | 71.729 | 69.434 | 11,574 |
| 2024-03-20 | 68.220 | 69.300 | 68.110 | 69.025 | 66.817 | 4,251 |
| 2024-03-19 | 67.610 | 68.400 | 67.470 | 68.250 | 66.067 | 148,259 |
| 2024-03-18 | 66.634 | 67.570 | 66.633 | 67.570 | 65.408 | 15,881 |
| 2024-03-15 | 66.270 | 67.750 | 66.170 | 67.260 | 65.108 | 6,234 |
| 2024-03-14 | 66.720 | 67.287 | 66.135 | 66.135 | 64.019 | 192,307 |
| 2024-03-13 | 66.730 | 67.603 | 66.710 | 67.030 | 64.886 | 4,497 |
| 2024-03-12 | 67.170 | 67.335 | 65.880 | 66.510 | 64.382 | 2,478 |
| 2024-03-11 | 67.200 | 67.500 | 66.860 | 67.250 | 65.099 | 13,916 |
| 2024-03-08 | 68.410 | 68.962 | 67.770 | 67.870 | 65.699 | 3,566 |
| 2024-03-07 | 68.700 | 68.780 | 68.100 | 68.470 | 66.280 | 25,888 |
| 2024-03-06 | 68.570 | 68.570 | 67.168 | 68.080 | 65.902 | 6,080 |
| 2024-03-05 | 67.270 | 68.436 | 67.270 | 68.300 | 66.115 | 8,785 |
| 2024-03-04 | 66.820 | 68.080 | 66.640 | 67.685 | 65.520 | 3,005 |
| 2024-03-01 | 66.620 | 66.840 | 65.780 | 66.320 | 64.198 | 6,225 |
| 2024-02-29 | 66.140 | 66.721 | 65.890 | 66.520 | 64.392 | 8,158 |
| 2024-02-28 | 65.350 | 66.070 | 64.980 | 65.660 | 63.560 | 524,207 |
| 2024-02-27 | 64.540 | 65.143 | 64.490 | 64.960 | 62.882 | 703,553 |
| 2024-02-26 | 64.440 | 65.130 | 64.350 | 64.405 | 62.345 | 2,708 |
| 2024-02-23 | 64.450 | 64.993 | 64.382 | 64.725 | 62.654 | 3,545 |
| 2024-02-22 | 64.710 | 65.098 | 64.610 | 64.715 | 62.645 | 2,560 |
| 2024-02-21 | 63.250 | 63.995 | 62.970 | 63.990 | 61.943 | 5,540 |
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.