Charles Schwab Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	71.030	71.260	69.810	70.560	66.712	26,855
2022-09-02	72.050	72.253	71.410	71.830	67.913	2,295
2022-09-01	70.790	70.880	69.722	70.220	66.390	158
2022-08-31	72.730	72.730	71.849	71.849	67.930	2,746
2022-08-30	72.480	72.480	71.250	72.040	68.111	3,034
2022-08-26	74.450	74.450	72.430	72.430	68.480	455
2022-08-25	73.590	74.139	73.590	73.790	69.766	783
2022-08-24	72.940	73.680	72.940	72.940	68.962	97,991
2022-08-23	72.270	72.990	72.270	72.990	69.009	2,016
2022-08-22	72.500	72.838	72.235	72.750	68.782	994
2022-08-19	74.328	74.440	73.960	74.050	70.011	13
2022-08-18	75.350	75.540	75.220	75.530	71.411	720
2022-08-17	75.850	76.668	75.075	75.136	71.038	691,277
2022-08-16	75.360	77.181	75.360	77.181	72.971	187,497
2022-08-15	74.180	76.255	74.180	75.844	71.708	2,261
2022-08-12	73.000	73.890	72.490	73.890	69.860	9,030
2022-08-11	70.850	71.630	70.850	71.569	67.666	402
2022-08-10	70.030	70.205	69.260	69.260	65.275	4,211
2022-08-09	68.810	68.840	68.661	68.661	64.711	1,787
2022-08-08	69.310	69.370	68.270	68.599	64.652	529,144
2022-08-05	68.400	69.970	68.400	69.560	65.557	1,459
2022-08-04	69.110	69.210	68.740	69.080	65.105	655
2022-08-03	68.810	69.180	68.540	69.150	65.171	1,716
2022-08-02	65.720	67.352	65.720	67.352	63.476	1,310
2022-08-01	67.955	69.060	67.940	68.940	64.973	252
2022-07-29	67.700	70.205	67.700	69.520	65.520	1,525
2022-07-28	64.110	66.850	64.000	66.850	63.003	1,177
2022-07-27	61.350	61.680	61.350	61.680	58.131	770
2022-07-26	63.420	63.420	62.079	62.079	58.507	501
2022-07-25	63.500	63.500	63.490	63.490	59.837	394
2022-07-22	63.370	63.695	62.760	62.760	59.149	869
2022-07-21	63.000	63.000	62.030	62.450	58.857	1,861
2022-07-20	63.180	63.340	63.060	63.060	59.431	6,634
2022-07-19	61.950	62.899	61.950	62.899	59.279	1,501
2022-07-18	63.690	63.690	61.660	61.660	58.112	3,693
2022-07-15	61.350	61.769	61.350	61.769	58.215	17,227
2022-07-14	60.290	60.635	59.618	60.542	57.058	441
2022-07-13	61.340	61.820	60.730	61.820	58.263	540
2022-07-12	62.440	63.760	62.440	63.760	60.091	1,224
2022-07-11	63.350	63.590	62.900	63.090	59.460	5,145
2022-07-08	64.050	64.050	64.050	64.050	60.364	7
2022-07-07	63.990	64.318	63.880	63.940	60.261	3,777
2022-07-06	62.990	63.020	62.933	62.933	59.311	1,508
2022-07-05	62.670	62.670	61.780	62.103	58.529	613
2022-06-30	62.520	62.960	61.162	62.960	59.337	1,684
2022-06-29	63.870	63.870	63.690	63.690	60.025	36
2022-06-28	65.140	65.490	64.449	64.449	60.740	6,128
2022-06-27	63.639	63.980	63.639	63.820	60.148	327
2022-06-24	62.830	64.000	62.820	63.970	60.289	1,632
2022-06-23	62.590	62.590	61.050	61.350	57.820	9,371
2022-06-22	61.390	62.490	61.390	62.490	58.894	621
2022-06-21	62.290	63.404	62.290	62.730	59.120	3,508
2022-06-17	61.480	61.480	60.851	61.090	57.575	784
2022-06-16	61.510	61.510	60.033	60.459	56.980	327,264
2022-06-15	61.970	62.850	61.860	62.280	58.696	1,401
2022-06-14	60.940	61.820	60.940	61.358	57.827	443
2022-06-13	60.210	60.940	59.420	60.940	57.433	556
2022-06-10	63.030	63.030	61.800	62.240	58.659	408
2022-06-09	65.650	65.650	64.864	64.864	61.131	327
2022-06-08	66.500	66.529	65.400	65.400	61.637	3,175

← NewerPage 18 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.