Charles Schwab Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	76.860	76.860	75.475	75.998	72.274	3,743
2023-03-01	77.720	77.720	76.623	77.415	73.621	13,515
2023-02-28	78.000	78.700	77.554	78.677	74.822	10,880
2023-02-27	81.175	81.175	79.077	79.360	75.471	2,979
2023-02-24	78.800	80.515	78.800	80.515	76.570	2,480
2023-02-23	80.330	80.330	78.775	78.930	75.062	4,365
2023-02-22	79.900	79.900	79.202	79.863	75.949	552,382
2023-02-21	79.670	80.559	79.670	80.050	76.127	4,778
2023-02-17	79.970	80.735	79.970	80.113	76.187	1,973
2023-02-16	79.570	80.949	79.430	80.948	76.981	5,354
2023-02-15	80.569	81.158	80.425	81.031	77.061	1,936
2023-02-14	81.000	81.327	80.420	81.093	77.119	622,768
2023-02-13	80.630	81.293	80.620	80.980	77.012	4,790
2023-02-10	79.600	80.440	79.600	80.225	76.294	1,878
2023-02-09	80.380	80.380	79.431	79.970	76.051	2,251
2023-02-08	80.090	81.720	80.090	81.655	77.416	955
2023-02-07	79.280	81.282	79.280	80.788	76.594	4,187
2023-02-06	78.950	80.328	78.950	80.328	76.158	2,479
2023-02-03	77.070	80.155	77.070	79.435	75.311	2,634
2023-02-02	78.230	78.230	76.340	76.340	72.377	4,513
2023-02-01	77.235	78.370	77.230	78.250	74.188	12,466
2023-01-31	75.480	76.992	75.480	76.992	72.995	3,258
2023-01-30	74.330	76.015	73.625	76.015	72.069	10,750
2023-01-27	78.354	78.850	74.320	74.620	70.746	3,863
2023-01-26	79.550	79.550	77.911	78.420	74.349	4,349
2023-01-25	77.180	79.376	77.180	79.376	75.256	633,872
2023-01-24	78.025	79.411	78.025	79.411	75.288	532
2023-01-23	76.512	77.549	76.510	77.549	73.523	3,194
2023-01-20	76.700	77.785	76.595	76.995	72.998	2,063
2023-01-19	78.000	78.000	75.630	75.895	71.955	5,677
2023-01-18	81.450	81.500	79.405	80.950	76.748	3,402
2023-01-17	82.750	84.490	81.940	84.340	79.962	30,128
2023-01-13	82.760	82.838	81.681	82.838	78.538	1,823
2023-01-12	83.700	84.019	82.998	83.695	79.350	2,311
2023-01-11	85.550	85.550	83.340	83.340	79.013	3,874
2023-01-10	85.430	85.795	85.320	85.600	81.156	2,100
2023-01-09	85.055	86.355	85.000	86.010	81.545	1,476
2023-01-06	84.010	84.520	83.511	84.390	80.009	1,303
2023-01-05	82.900	83.437	82.401	83.437	79.105	1,933
2023-01-04	83.020	83.625	82.530	83.545	79.208	1,964
2023-01-03	83.620	83.660	81.615	81.730	77.487	3,280
2022-12-30	83.115	83.121	82.775	82.990	78.682	124
2022-12-29	82.750	82.778	82.292	82.778	78.481	1,285
2022-12-28	82.370	82.850	81.992	82.560	78.274	1,416
2022-12-23	80.525	81.958	80.304	81.851	77.602	984
2022-12-22	81.110	81.110	80.010	80.010	75.856	565
2022-12-21	80.560	81.295	80.560	81.295	77.075	2,965
2022-12-20	78.810	80.010	78.810	79.831	75.687	645
2022-12-19	78.190	78.850	78.044	78.046	73.994	2,015
2022-12-16	76.670	77.433	76.670	77.392	73.374	1,622
2022-12-15	76.500	77.060	76.160	76.160	72.206	1,913
2022-12-14	77.585	78.581	77.500	78.085	74.031	7,210
2022-12-13	82.220	82.220	77.731	78.984	74.884	4,241
2022-12-12	79.515	80.409	79.515	80.229	76.064	4,103
2022-12-09	79.920	80.096	79.880	79.880	75.733	856
2022-12-08	80.190	80.820	79.850	79.850	75.705	14,570
2022-12-07	80.675	81.190	80.530	80.530	76.349	1,805
2022-12-06	80.980	81.555	80.185	80.185	76.022	988
2022-12-05	81.720	81.985	81.311	81.410	77.184	5,933
2022-12-02	81.280	82.140	80.970	81.918	77.665	4,274

← NewerPage 16 of 21 · 1,236 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.