Charles Schwab Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 83.980 | 84.381 | 83.880 | 84.381 | 83.098 | 419 |
| 2025-05-08 | 84.690 | 85.169 | 83.825 | 84.810 | 83.520 | 1,015 |
| 2025-05-07 | 83.110 | 84.140 | 83.110 | 84.070 | 82.526 | 776 |
| 2025-05-06 | 82.825 | 83.580 | 82.540 | 82.961 | 81.437 | 8,667 |
| 2025-05-02 | 81.510 | 83.610 | 81.510 | 82.710 | 81.191 | 2,990 |
| 2025-05-01 | 81.096 | 82.014 | 81.070 | 81.910 | 80.405 | 1,612 |
| 2025-04-30 | 79.950 | 80.939 | 79.672 | 80.801 | 79.316 | 1,618 |
| 2025-04-29 | 80.200 | 80.550 | 79.709 | 80.300 | 78.825 | 824 |
| 2025-04-28 | 80.450 | 80.450 | 79.400 | 79.574 | 78.112 | 24,820 |
| 2025-04-25 | 79.960 | 80.780 | 79.576 | 80.180 | 78.707 | 1,979 |
| 2025-04-24 | 77.920 | 79.380 | 77.670 | 79.280 | 77.824 | 735 |
| 2025-04-23 | 78.280 | 79.902 | 78.060 | 78.490 | 77.048 | 489,746 |
| 2025-04-22 | 74.980 | 76.370 | 74.980 | 75.590 | 74.201 | 666 |
| 2025-04-17 | 79.750 | 80.370 | 76.774 | 77.510 | 76.086 | 2,440 |
| 2025-04-16 | 76.690 | 76.690 | 75.085 | 75.280 | 73.897 | 1,690 |
| 2025-04-15 | 77.680 | 78.079 | 77.110 | 77.655 | 76.228 | 585 |
| 2025-04-14 | 78.340 | 78.430 | 76.520 | 77.328 | 75.907 | 2,258 |
| 2025-04-11 | 73.750 | 76.828 | 73.430 | 76.828 | 75.417 | 885 |
| 2025-04-10 | 73.560 | 74.460 | 71.628 | 73.291 | 71.944 | 976 |
| 2025-04-09 | 68.500 | 74.875 | 67.770 | 74.875 | 73.500 | 5,571 |
| 2025-04-08 | 72.180 | 74.380 | 71.450 | 71.450 | 70.137 | 7,817 |
| 2025-04-07 | 65.340 | 70.302 | 65.340 | 70.302 | 69.010 | 3,350 |
| 2025-04-04 | 70.750 | 72.850 | 68.898 | 70.015 | 68.729 | 19,138 |
| 2025-04-03 | 74.730 | 76.639 | 74.230 | 76.639 | 75.231 | 1,573 |
| 2025-04-02 | 77.760 | 78.950 | 77.490 | 78.450 | 77.009 | 46,607 |
| 2025-04-01 | 77.732 | 77.780 | 76.160 | 77.410 | 75.988 | 3,774 |
| 2025-03-31 | 77.470 | 77.965 | 76.990 | 77.870 | 76.439 | 1,667 |
| 2025-03-28 | 78.810 | 79.610 | 77.480 | 77.640 | 76.214 | 2,684 |
| 2025-03-27 | 79.730 | 80.580 | 79.620 | 79.960 | 78.491 | 756 |
| 2025-03-26 | 81.090 | 81.090 | 79.961 | 79.961 | 78.492 | 1,709 |
| 2025-03-25 | 81.000 | 82.760 | 79.910 | 80.650 | 79.168 | 900 |
| 2025-03-24 | 79.220 | 80.326 | 79.220 | 80.105 | 78.633 | 3,116 |
| 2025-03-21 | 78.030 | 78.670 | 77.920 | 78.475 | 77.033 | 997 |
| 2025-03-20 | 78.110 | 79.465 | 78.110 | 78.710 | 77.264 | 2,026 |
| 2025-03-19 | 77.455 | 79.375 | 77.455 | 79.375 | 77.917 | 442,956 |
| 2025-03-18 | 77.600 | 77.900 | 77.080 | 77.440 | 76.018 | 20,488 |
| 2025-03-17 | 76.610 | 78.148 | 76.470 | 78.148 | 76.712 | 1,161 |
| 2025-03-14 | 74.730 | 78.120 | 73.500 | 77.898 | 76.467 | 2,012 |
| 2025-03-13 | 74.430 | 74.530 | 72.981 | 73.690 | 72.336 | 1,613 |
| 2025-03-12 | 74.000 | 74.871 | 73.140 | 74.621 | 73.250 | 3,446 |
| 2025-03-11 | 72.010 | 72.786 | 70.808 | 72.786 | 71.449 | 7,118 |
| 2025-03-10 | 74.503 | 74.503 | 69.484 | 70.015 | 68.729 | 3,261 |
| 2025-03-07 | 76.000 | 76.000 | 72.505 | 73.165 | 71.821 | 2,596 |
| 2025-03-06 | 79.000 | 79.000 | 75.360 | 75.519 | 74.131 | 326 |
| 2025-03-05 | 75.080 | 76.638 | 75.080 | 76.638 | 75.230 | 1,023 |
| 2025-03-04 | 77.100 | 78.240 | 73.985 | 76.112 | 74.713 | 2,822 |
| 2025-03-03 | 79.705 | 79.820 | 79.020 | 79.020 | 77.568 | 1,179 |
| 2025-02-28 | 78.925 | 79.040 | 77.982 | 77.983 | 76.550 | 569 |
| 2025-02-27 | 79.450 | 79.509 | 78.350 | 79.240 | 77.784 | 2,231 |
| 2025-02-26 | 79.630 | 80.032 | 78.380 | 78.380 | 76.940 | 953 |
| 2025-02-25 | 80.575 | 80.575 | 78.707 | 79.581 | 78.119 | 1,622 |
| 2025-02-24 | 80.880 | 81.035 | 79.462 | 80.975 | 79.487 | 125,068 |
| 2025-02-21 | 81.455 | 82.540 | 80.720 | 80.720 | 79.237 | 1,743 |
| 2025-02-20 | 82.035 | 82.090 | 80.862 | 81.701 | 80.200 | 4,681 |
| 2025-02-19 | 81.480 | 81.830 | 81.000 | 81.785 | 80.283 | 896,856 |
| 2025-02-18 | 81.350 | 81.660 | 81.000 | 81.280 | 79.787 | 957 |
| 2025-02-14 | 81.680 | 81.680 | 80.120 | 80.510 | 79.031 | 2,625 |
| 2025-02-13 | 82.260 | 82.300 | 79.981 | 80.920 | 79.433 | 1,988 |
| 2025-02-12 | 83.100 | 83.100 | 81.395 | 82.371 | 80.592 | 1,258 |
| 2025-02-11 | 81.850 | 83.985 | 81.760 | 83.130 | 81.335 | 4,357 |
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.