Charles Schwab Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	66.980	67.140	66.550	66.770	62.928	1,263
2022-06-06	71.090	71.270	68.785	69.000	65.030	4,888
2022-06-01	70.590	70.590	69.210	69.210	65.228	486
2022-05-31	70.120	70.790	69.820	70.790	66.717	5,091
2022-05-27	69.210	69.562	69.010	69.225	65.242	939
2022-05-26	67.042	68.760	66.920	68.760	64.803	171
2022-05-25	63.800	64.420	63.520	64.420	60.713	1,013
2022-05-24	64.910	64.910	63.060	63.105	59.474	80
2022-05-23	64.770	65.120	64.770	65.120	61.373	166
2022-05-20	63.529	63.598	62.410	62.410	58.819	4,780
2022-05-19	63.400	63.593	62.370	62.450	58.857	1,101
2022-05-18	64.420	64.420	63.191	63.390	59.742	791
2022-05-17	65.700	65.700	64.492	64.880	61.147	460
2022-05-16	64.836	64.836	63.775	64.450	60.741	43
2022-05-13	65.770	65.980	65.390	65.390	61.627	937
2022-05-12	65.120	65.120	63.480	63.485	59.832	849,560
2022-05-11	65.010	67.282	65.010	65.680	61.712	6,208
2022-05-10	64.750	64.940	63.980	64.080	60.209	560
2022-05-09	66.810	66.810	64.400	64.400	60.510	227
2022-05-06	69.330	69.330	68.000	68.340	64.211	1,159
2022-05-05	70.010	70.400	68.815	69.697	65.486	1,089
2022-05-04	69.580	70.180	69.280	69.440	65.245	1,602
2022-05-03	68.880	69.920	68.150	69.905	65.682	1,306
2022-04-29	69.000	69.000	67.664	67.664	63.576	902
2022-04-28	69.080	69.080	67.697	67.697	63.607	2,327
2022-04-27	69.000	69.850	69.000	69.262	65.078	918
2022-04-26	69.990	70.310	69.060	69.950	65.724	363,466
2022-04-25	69.515	70.700	68.677	68.677	64.528	453
2022-04-22	73.300	73.300	70.741	70.741	66.467	1,194
2022-04-21	77.610	78.170	71.475	74.000	69.530	2,616
2022-04-20	77.660	78.038	76.398	76.700	72.066	9,160
2022-04-19	75.250	77.665	75.190	76.860	72.216	10,369
2022-04-14	83.830	85.160	83.550	83.730	78.672	495,769
2022-04-13	80.080	83.260	80.080	83.260	78.230	739
2022-04-12	81.690	82.600	81.177	81.177	76.273	817
2022-04-11	81.620	83.400	81.450	82.238	77.270	172
2022-04-08	80.822	81.700	80.395	81.700	76.764	3,137
2022-04-07	80.470	80.730	79.140	79.360	74.566	976
2022-04-06	81.200	81.925	81.150	81.150	76.248	522
2022-04-05	82.280	84.150	82.000	82.269	77.299	896
2022-04-04	83.080	83.750	82.180	82.320	77.347	504
2022-04-01	85.390	85.390	83.330	83.330	78.296	362,941
2022-03-31	88.450	88.730	86.760	86.865	81.617	6,382
2022-03-30	91.420	91.420	89.548	89.629	84.215	847
2022-03-29	92.700	93.140	91.810	91.810	86.264	421
2022-03-28	91.450	91.950	90.840	91.240	85.728	4,411
2022-03-25	90.640	90.880	89.410	90.755	85.272	1,938
2022-03-24	90.090	91.060	90.090	90.960	85.465	1,678
2022-03-23	91.230	91.800	91.230	91.800	86.254	2,483
2022-03-22	90.597	92.760	90.260	91.675	86.137	2,633
2022-03-21	90.000	90.050	88.680	88.680	83.323	7,840
2022-03-18	89.990	90.590	89.900	90.252	84.800	1,376
2022-03-17	87.720	88.715	87.600	88.715	83.356	1,486
2022-03-16	84.950	88.395	84.000	88.190	82.862	6,096
2022-03-15	84.060	84.260	82.550	82.959	77.947	20
2022-03-14	82.210	84.808	82.050	83.220	78.193	3,837
2022-03-11	81.300	81.300	80.650	80.730	75.853	616
2022-03-10	78.130	79.250	78.130	79.250	74.462	927
2022-03-09	75.690	79.631	75.690	79.631	74.820	703
2022-03-08	77.150	77.210	74.700	76.452	71.833	2,104

← NewerPage 19 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.