Charles Schwab Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	82.580	82.580	80.855	80.855	76.657	6,477
2022-11-30	80.040	81.235	79.692	81.235	77.018	3,786
2022-11-29	79.830	80.660	79.810	80.498	76.319	630,930
2022-11-28	80.665	81.070	80.045	80.045	75.890	70,419
2022-11-25	81.640	81.685	81.115	81.590	77.354	42,790
2022-11-23	81.780	82.390	81.470	81.610	77.373	27,744
2022-11-22	81.000	82.180	80.000	81.538	77.305	58,127
2022-11-21	79.940	80.130	79.810	80.130	75.970	23,816
2022-11-18	78.945	80.021	78.945	79.300	75.183	4,835
2022-11-17	76.450	77.700	76.360	77.690	73.657	13,673
2022-11-16	77.680	77.961	77.680	77.961	73.914	322
2022-11-15	77.360	78.909	77.360	78.909	74.813	2,185
2022-11-14	76.005	77.130	76.005	76.270	72.311	3,246
2022-11-11	80.190	80.190	77.650	77.650	73.619	476
2022-11-10	80.440	80.835	76.300	77.310	73.297	26,399
2022-11-09	79.410	79.460	78.316	78.316	74.250	18,818
2022-11-08	80.000	80.000	79.158	79.480	75.145	2,034
2022-11-07	79.360	79.360	78.760	79.013	74.704	288
2022-11-04	79.990	80.820	79.070	79.070	74.758	748
2022-11-03	78.930	79.743	78.116	79.743	75.394	29,641
2022-11-02	79.720	79.840	78.610	78.610	74.323	538
2022-11-01	79.670	80.760	79.505	79.599	75.257	1,686
2022-10-31	79.988	80.170	79.000	79.330	75.003	1,806
2022-10-28	78.605	80.150	78.605	79.490	75.155	2,139
2022-10-27	73.470	77.380	73.470	76.643	72.463	2,181
2022-10-26	72.460	74.174	72.460	74.080	70.040	718,354
2022-10-25	70.940	71.730	70.940	71.730	67.818	3,435
2022-10-24	70.158	70.737	69.738	70.685	66.830	2,867
2022-10-21	68.260	69.945	68.260	69.945	66.130	1,572
2022-10-20	68.660	69.630	68.660	69.200	65.426	7,192
2022-10-19	68.210	69.580	68.210	68.610	64.868	5,544
2022-10-18	69.640	70.538	68.573	68.575	64.835	2,316
2022-10-17	69.705	70.570	65.445	66.935	63.284	8,568
2022-10-14	74.320	74.827	69.105	69.105	65.336	3,164
2022-10-13	70.313	74.430	70.163	74.430	70.371	4,201
2022-10-12	71.710	72.090	71.651	72.090	68.158	35,562
2022-10-11	72.130	72.540	71.510	72.540	68.584	3,423
2022-10-10	74.920	74.920	73.849	73.849	69.822	544
2022-10-07	75.138	75.990	74.290	74.695	70.621	35,913
2022-10-06	75.740	76.871	75.740	76.657	72.476	2,396
2022-10-05	75.460	76.797	75.367	75.663	71.536	9,416
2022-10-04	73.210	76.330	73.210	76.218	72.061	718,228
2022-10-03	71.870	73.303	71.870	73.223	69.229	617,248
2022-09-30	71.590	73.523	71.387	73.025	69.042	1,407
2022-09-29	72.390	72.517	72.035	72.517	68.562	184
2022-09-28	71.600	72.930	71.600	72.637	68.675	1,451
2022-09-27	70.890	72.453	70.890	70.890	67.024	56,230
2022-09-26	71.330	71.780	70.440	70.440	66.598	1,125
2022-09-23	71.150	71.203	69.995	69.995	66.178	1,471
2022-09-22	72.910	73.772	71.895	71.895	67.974	55,585
2022-09-21	73.350	74.731	73.350	74.035	69.997	33,087
2022-09-20	73.710	74.370	72.980	73.610	69.595	618,829
2022-09-16	71.960	71.960	70.830	71.540	67.638	1,090
2022-09-15	71.580	73.427	71.580	73.427	69.422	915
2022-09-14	73.140	73.140	72.296	72.890	68.915	658
2022-09-13	73.140	73.595	73.140	73.205	69.213	7,729
2022-09-12	74.600	74.680	74.390	74.600	70.531	915
2022-09-09	73.800	74.407	73.800	74.178	70.133	5,784
2022-09-08	71.690	73.190	71.409	73.145	69.156	1,605
2022-09-07	69.940	71.440	69.940	71.075	67.199	570

← NewerPage 17 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.