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 |
| 2021-10-22 | 82.830 | 83.595 | 82.830 | 83.595 | 78.203 | 1,850 |
| 2021-10-21 | 82.450 | 82.450 | 80.850 | 82.130 | 76.833 | 3,567 |
| 2021-10-20 | 81.440 | 81.460 | 80.850 | 81.220 | 75.982 | 530 |
| 2021-10-19 | 80.605 | 81.240 | 80.605 | 81.110 | 75.879 | 2,610 |
| 2021-10-18 | 80.840 | 81.135 | 80.070 | 80.320 | 75.140 | 1,693 |
| 2021-10-15 | 79.450 | 80.840 | 79.090 | 80.480 | 75.289 | 5,146 |
| 2021-10-14 | 77.890 | 78.048 | 77.890 | 78.048 | 73.014 | 1,100 |
← NewerPage 21 of 21 · 1,236 trading days
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.