Charles Schwab Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	78.990	80.710	78.990	80.710	75.674	361
2021-12-03	80.200	80.200	80.200	80.200	75.196	167
2021-12-02	77.280	79.910	77.280	79.802	74.823	1,420
2021-12-01	79.420	80.060	78.840	78.840	73.921	306
2021-11-30	79.000	79.000	77.411	77.810	72.955	142
2021-11-29	80.420	80.730	79.430	80.340	75.328	6
2021-11-26	79.690	79.690	77.970	78.960	74.034	607
2021-11-24	82.720	83.400	82.617	82.920	77.747	866
2021-11-23	82.330	82.431	82.210	82.360	77.222	370
2021-11-22	81.010	83.090	81.010	83.090	77.906	277
2021-11-19	80.760	80.760	79.350	80.600	75.571	1,470
2021-11-18	81.584	81.980	81.420	81.980	76.865	523
2021-11-17	81.810	81.810	80.920	81.250	76.181	77,999
2021-11-16	81.740	81.760	81.227	81.760	76.659	1,151
2021-11-15	82.500	82.500	81.830	81.830	76.725	13,876
2021-11-12	80.970	82.100	80.970	82.100	76.978	15
2021-11-11	80.880	81.780	80.880	81.780	76.678	7
2021-11-10	80.160	80.690	79.890	80.380	75.365	106
2021-11-09	80.900	80.900	79.955	80.140	74.971	327
2021-11-08	81.720	82.200	81.720	81.727	76.456	126
2021-11-05	82.060	82.590	82.060	82.480	77.160	431
2021-11-04	82.172	82.322	80.590	80.590	75.392	967
2021-11-03	82.640	83.748	82.640	83.748	78.347	371
2021-11-02	81.880	82.310	81.880	82.130	76.833	1,015
2021-11-01	82.550	82.751	81.460	81.870	76.590	744
2021-10-29	82.210	82.560	82.035	82.560	77.235	342
2021-10-27	83.060	83.060	82.090	82.148	76.850	6,128
2021-10-26	83.925	84.195	83.520	83.570	78.180	1,751
2021-10-25	83.808	83.980	83.450	83.452	78.070	635

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.