Charles Schwab Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 73.498 | 74.454 | 73.145 | 74.454 | 72.846 | 6,155 |
| 2024-11-07 | 75.505 | 75.550 | 73.182 | 73.280 | 71.453 | 3,859 |
| 2024-11-06 | 71.500 | 76.160 | 71.500 | 75.945 | 74.052 | 15,784 |
| 2024-11-05 | 70.520 | 71.295 | 70.290 | 71.210 | 69.435 | 1,858 |
| 2024-11-04 | 70.880 | 71.010 | 70.320 | 70.655 | 68.894 | 1,245,539 |
| 2024-11-01 | 70.830 | 71.270 | 70.690 | 71.270 | 69.494 | 616,144 |
| 2024-10-31 | 70.780 | 71.438 | 70.480 | 71.060 | 69.289 | 2,544 |
| 2024-10-30 | 71.750 | 72.140 | 71.311 | 71.311 | 69.534 | 2,341 |
| 2024-10-29 | 72.160 | 72.349 | 71.960 | 72.250 | 70.449 | 2,821 |
| 2024-10-28 | 72.238 | 72.440 | 71.701 | 72.020 | 70.225 | 2,851 |
| 2024-10-25 | 72.882 | 72.900 | 71.620 | 71.620 | 69.835 | 1,796 |
| 2024-10-24 | 71.900 | 72.365 | 71.500 | 72.340 | 70.537 | 2,292 |
| 2024-10-23 | 70.910 | 71.916 | 70.820 | 71.511 | 69.728 | 354,826 |
| 2024-10-22 | 70.820 | 70.910 | 69.951 | 70.661 | 68.900 | 4,012 |
| 2024-10-21 | 71.145 | 71.220 | 70.540 | 71.065 | 69.294 | 3,861 |
| 2024-10-18 | 72.610 | 72.610 | 71.219 | 71.444 | 69.663 | 5,275 |
| 2024-10-17 | 72.520 | 72.670 | 71.795 | 72.245 | 70.444 | 348,053 |
| 2024-10-16 | 72.495 | 74.151 | 72.085 | 72.115 | 70.317 | 24,688 |
| 2024-10-15 | 72.240 | 73.788 | 71.440 | 72.812 | 70.997 | 115,683 |
| 2024-10-14 | 67.900 | 68.328 | 67.710 | 67.719 | 66.031 | 2,754 |
| 2024-10-11 | 66.600 | 68.050 | 66.600 | 67.710 | 66.022 | 9,539 |
| 2024-10-10 | 66.440 | 67.058 | 66.322 | 66.737 | 65.073 | 2,583 |
| 2024-10-09 | 65.250 | 66.626 | 65.112 | 66.521 | 64.863 | 2,781 |
| 2024-10-08 | 64.530 | 64.915 | 64.350 | 64.861 | 63.244 | 4,862 |
| 2024-10-07 | 64.500 | 65.275 | 64.270 | 64.791 | 63.176 | 1,835 |
| 2024-10-04 | 64.050 | 64.912 | 64.050 | 64.800 | 63.185 | 1,447 |
| 2024-10-03 | 63.000 | 63.439 | 62.481 | 63.439 | 61.858 | 892 |
| 2024-10-02 | 63.830 | 64.080 | 63.225 | 63.420 | 61.839 | 3,179 |
| 2024-10-01 | 64.740 | 64.740 | 63.500 | 64.108 | 62.510 | 2,682 |
| 2024-09-30 | 64.489 | 64.690 | 64.300 | 64.495 | 62.887 | 7,100 |
| 2024-09-27 | 64.200 | 64.440 | 63.800 | 64.440 | 62.834 | 1,628 |
| 2024-09-26 | 64.060 | 64.390 | 63.770 | 63.910 | 62.317 | 1,436 |
| 2024-09-25 | 64.510 | 64.780 | 63.899 | 64.060 | 62.463 | 2,032 |
| 2024-09-24 | 64.830 | 64.980 | 64.365 | 64.365 | 62.761 | 3,258 |
| 2024-09-23 | 64.360 | 65.760 | 64.360 | 65.130 | 63.507 | 3,333 |
| 2024-09-20 | 64.750 | 65.880 | 64.730 | 65.245 | 63.619 | 3,016 |
| 2024-09-19 | 64.360 | 64.725 | 63.484 | 64.690 | 63.078 | 5,522 |
| 2024-09-18 | 63.560 | 64.265 | 63.309 | 63.975 | 62.380 | 4,556 |
| 2024-09-17 | 63.570 | 64.358 | 63.570 | 63.870 | 62.278 | 2,220 |
| 2024-09-16 | 63.000 | 64.050 | 62.120 | 63.652 | 62.066 | 320,756 |
| 2024-09-13 | 62.000 | 62.745 | 61.920 | 62.575 | 61.015 | 2,009 |
| 2024-09-12 | 63.445 | 63.659 | 61.150 | 61.459 | 59.927 | 3,325 |
| 2024-09-11 | 63.060 | 63.060 | 61.530 | 62.860 | 61.293 | 353,125 |
| 2024-09-10 | 63.110 | 63.160 | 61.840 | 62.748 | 61.184 | 2,923 |
| 2024-09-09 | 63.540 | 63.600 | 62.920 | 63.021 | 61.450 | 3,082 |
| 2024-09-06 | 63.770 | 64.306 | 62.491 | 62.590 | 61.030 | 2,134 |
| 2024-09-05 | 64.540 | 64.610 | 63.500 | 63.517 | 61.934 | 1,197 |
| 2024-09-04 | 64.885 | 64.970 | 63.530 | 63.530 | 61.946 | 3,354 |
| 2024-09-03 | 65.500 | 66.810 | 64.230 | 64.750 | 63.136 | 2,751 |
| 2024-08-30 | 64.930 | 65.526 | 64.670 | 64.810 | 63.195 | 181,737 |
| 2024-08-29 | 64.290 | 64.810 | 63.900 | 64.790 | 63.175 | 3,489 |
| 2024-08-28 | 63.955 | 64.415 | 63.250 | 63.260 | 61.683 | 2,113 |
| 2024-08-27 | 64.360 | 64.360 | 63.950 | 64.060 | 62.463 | 1,479 |
| 2024-08-23 | 64.810 | 65.126 | 63.761 | 64.360 | 62.756 | 5,275 |
| 2024-08-22 | 62.180 | 64.420 | 62.010 | 63.820 | 62.229 | 6,915 |
| 2024-08-21 | 64.970 | 65.030 | 64.221 | 64.990 | 63.370 | 4,391 |
| 2024-08-20 | 65.500 | 65.580 | 64.802 | 65.010 | 63.390 | 394,582 |
| 2024-08-19 | 65.580 | 66.090 | 65.395 | 65.460 | 63.828 | 1,272 |
| 2024-08-16 | 65.230 | 65.440 | 64.980 | 65.350 | 63.721 | 910,528 |
| 2024-08-15 | 66.000 | 66.300 | 64.630 | 65.101 | 63.478 | 4,060 |
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.