Charles Schwab Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	78.390	79.250	77.220	77.220	72.555	9,738
2022-03-04	78.500	79.050	78.210	79.050	74.274	201
2022-03-03	82.000	82.000	80.490	80.750	75.872	1,405
2022-03-02	77.860	82.200	77.860	82.200	77.234	8,338
2022-03-01	84.000	84.000	76.900	76.900	72.254	2,257
2022-02-28	83.160	85.699	83.010	85.699	80.521	1,230
2022-02-25	82.420	86.130	82.420	85.390	80.231	844
2022-02-24	78.920	80.520	77.960	80.155	75.313	4,174
2022-02-23	85.370	85.700	83.490	83.495	78.451	5,535
2022-02-22	85.000	86.150	84.640	84.640	79.527	144,835
2022-02-18	86.400	86.835	85.610	85.650	80.476	1,201
2022-02-17	88.000	88.150	86.080	86.590	81.359	958
2022-02-16	88.560	89.840	88.560	88.570	83.219	1,781
2022-02-15	89.150	90.350	89.150	89.834	84.407	1,268
2022-02-14	88.940	89.430	87.160	87.970	82.656	8,221
2022-02-11	92.224	92.850	89.282	89.282	83.888	2,206
2022-02-10	94.285	95.280	93.668	93.668	88.009	100
2022-02-09	95.920	96.098	94.360	94.970	89.045	594
2022-02-08	93.196	95.110	93.196	94.950	89.026	2,028
2022-02-07	92.300	93.660	92.160	93.005	87.202	4,221
2022-02-04	89.020	92.855	89.020	92.855	87.062	3,704
2022-02-03	90.100	91.470	90.018	90.018	84.402	177
2022-02-02	90.060	90.060	88.377	89.970	84.357	651,587
2022-02-01	87.700	89.360	87.700	89.360	83.785	19,246
2022-01-31	87.350	88.220	85.000	86.610	81.206	532
2022-01-28	88.960	90.400	88.120	89.640	84.047	372
2022-01-27	91.420	92.670	89.180	90.100	84.479	1,239
2022-01-26	89.955	90.850	89.450	89.990	84.376	494,113
2022-01-25	88.657	88.840	86.465	88.840	83.297	5,953
2022-01-24	86.525	86.875	85.360	86.220	80.841	947
2022-01-21	91.550	91.550	88.486	90.646	84.991	216
2022-01-20	92.630	93.200	91.340	93.200	87.385	4,165
2022-01-19	93.000	93.000	91.295	91.508	85.799	1,662
2022-01-18	95.000	95.000	89.740	91.010	85.332	5,415
2022-01-14	92.820	94.710	92.820	94.043	88.175	504
2022-01-13	93.440	94.820	93.440	94.820	88.904	346,030
2022-01-12	94.350	94.490	93.670	94.300	88.417	7,458
2022-01-11	92.385	93.530	92.095	93.530	87.695	893
2022-01-10	91.740	91.740	89.320	90.300	84.666	1,995
2022-01-07	91.070	91.328	90.490	91.328	85.630	319
2022-01-06	89.310	91.120	89.310	90.980	85.304	301,736
2022-01-05	90.000	90.250	89.705	90.120	84.497	2,563
2022-01-04	87.030	90.470	87.030	90.470	84.826	2,845
2021-12-31	84.430	84.430	84.065	84.160	78.909	35
2021-12-30	85.410	85.630	84.590	84.630	79.350	457
2021-12-29	85.460	85.585	84.760	84.943	79.643	561
2021-12-24	85.130	85.130	85.130	85.130	79.819	331,449
2021-12-23	85.150	85.500	85.085	85.500	80.166	662
2021-12-22	82.660	84.319	82.660	84.319	79.058	473
2021-12-21	82.331	83.125	82.331	82.914	77.741	1,672
2021-12-20	82.950	82.950	78.960	79.518	74.557	867
2021-12-17	83.360	84.180	82.180	84.180	78.928	1,767
2021-12-16	81.600	85.350	81.600	84.934	79.635	2,078
2021-12-15	80.900	81.075	79.545	80.687	75.653	501
2021-12-14	80.040	80.100	79.980	79.980	74.990	469
2021-12-13	80.200	80.200	79.090	79.530	74.568	34
2021-12-10	81.180	81.180	80.280	80.280	75.271	631
2021-12-09	80.720	81.619	80.720	81.500	76.415	708
2021-12-08	81.630	81.630	80.970	81.160	76.096	82
2021-12-07	81.350	81.936	81.350	81.908	76.798	1,056

← NewerPage 20 of 21 · 1,229 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.