The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,255.00 | 1,269.98 | 1,248.00 | 1,248.00 | 1,216.55 | 45 |
| 2024-08-21 | 1,234.53 | 1,273.08 | 1,234.53 | 1,273.08 | 1,240.99 | 51 |
| 2024-08-20 | 1,227.60 | 1,227.60 | 1,227.60 | 1,227.60 | 1,196.66 | 0 |
| 2024-08-19 | 1,234.99 | 1,264.18 | 1,227.60 | 1,227.60 | 1,196.66 | 895 |
| 2024-08-16 | 1,217.00 | 1,234.99 | 1,217.00 | 1,234.99 | 1,203.86 | 32 |
| 2024-08-15 | 1,190.01 | 1,190.01 | 1,190.01 | 1,190.01 | 1,160.02 | 0 |
| 2024-08-14 | 1,190.01 | 1,190.01 | 1,190.01 | 1,190.01 | 1,160.02 | 7 |
| 2024-08-13 | 1,188.19 | 1,188.19 | 1,188.19 | 1,188.19 | 1,158.24 | 43 |
| 2024-08-12 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,157.08 | 0 |
| 2024-08-09 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,157.08 | 0 |
| 2024-08-08 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,152.50 | 6 |
| 2024-08-07 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,164.15 | 5 |
| 2024-08-06 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,174.83 | 44 |
| 2024-08-05 | 1,200.01 | 1,210.00 | 1,200.01 | 1,210.00 | 1,174.83 | 24,527 |
| 2024-08-02 | 1,190.40 | 1,200.00 | 1,171.21 | 1,200.00 | 1,165.12 | 147 |
| 2024-08-01 | 1,193.36 | 1,212.50 | 1,193.36 | 1,200.00 | 1,165.12 | 6,928 |
| 2024-07-31 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,175.80 | 0 |
| 2024-07-30 | 1,213.11 | 1,213.11 | 1,209.99 | 1,211.00 | 1,175.80 | 152 |
| 2024-07-29 | 1,229.61 | 1,229.61 | 1,195.61 | 1,195.61 | 1,160.86 | 262 |
| 2024-07-26 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,201.05 | 121 |
| 2024-07-25 | 1,191.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,165.12 | 228 |
| 2024-07-24 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,156.39 | 0 |
| 2024-07-23 | 1,155.00 | 1,191.00 | 1,155.00 | 1,191.00 | 1,156.39 | 1,324 |
| 2024-07-22 | 1,169.91 | 1,169.91 | 1,157.40 | 1,157.40 | 1,123.76 | 285 |
| 2024-07-19 | 1,138.99 | 1,138.99 | 1,122.00 | 1,123.10 | 1,090.46 | 2,088 |
| 2024-07-18 | 1,105.85 | 1,115.00 | 1,105.85 | 1,115.00 | 1,082.59 | 152 |
| 2024-07-17 | 1,115.00 | 1,125.00 | 1,090.00 | 1,115.49 | 1,083.07 | 348 |
| 2024-07-16 | 1,236.00 | 1,242.75 | 1,196.39 | 1,196.39 | 1,161.62 | 59,866 |
| 2024-07-15 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,305.91 | 124 |
| 2024-07-12 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,312.71 | 0 |
| 2024-07-11 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,312.71 | 167 |
| 2024-07-10 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,291.35 | 93 |
| 2024-07-09 | 1,367.39 | 1,367.39 | 1,337.00 | 1,337.00 | 1,298.14 | 191 |
| 2024-07-08 | 1,293.21 | 1,293.21 | 1,293.21 | 1,293.21 | 1,255.62 | 15 |
| 2024-07-05 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,281.64 | 661 |
| 2024-07-04 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,311.74 | 0 |
| 2024-07-03 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,311.74 | 19 |
| 2024-07-02 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,311.74 | 232 |
| 2024-07-01 | 1,382.39 | 1,382.39 | 1,352.00 | 1,352.00 | 1,312.71 | 104 |
| 2024-06-28 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | 1,329.78 | 0 |
| 2024-06-27 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | 1,329.78 | 10 |
| 2024-06-26 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,301.05 | 0 |
| 2024-06-25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,301.05 | 0 |
| 2024-06-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,301.05 | 255 |
| 2024-06-21 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,295.23 | 1,029 |
| 2024-06-20 | 1,340.28 | 1,340.28 | 1,340.28 | 1,340.28 | 1,301.33 | 0 |
| 2024-06-19 | 1,340.28 | 1,340.28 | 1,340.28 | 1,340.28 | 1,301.33 | 0 |
| 2024-06-18 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.28 | 1,301.33 | 86 |
| 2024-06-17 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,301.05 | 12 |
| 2024-06-14 | 1,357.00 | 1,357.00 | 1,352.00 | 1,352.00 | 1,312.71 | 109 |
| 2024-06-13 | 1,356.80 | 1,356.80 | 1,356.80 | 1,356.80 | 1,317.37 | 118 |
| 2024-06-12 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,344.75 | 83 |
| 2024-06-11 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,320.47 | 0 |
| 2024-06-10 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,320.47 | 47 |
| 2024-06-07 | 1,305.99 | 1,305.99 | 1,305.99 | 1,305.99 | 1,268.03 | 0 |
| 2024-06-06 | 1,305.98 | 1,305.99 | 1,305.98 | 1,305.99 | 1,268.03 | 28 |
| 2024-06-05 | 1,292.23 | 1,292.23 | 1,292.23 | 1,292.23 | 1,254.67 | 5 |
| 2024-06-04 | 1,288.00 | 1,290.00 | 1,288.00 | 1,290.00 | 1,252.51 | 257 |
| 2024-06-03 | 1,272.00 | 1,281.00 | 1,272.00 | 1,281.00 | 1,243.77 | 1,364 |
| 2024-05-31 | 1,255.59 | 1,255.59 | 1,228.00 | 1,229.82 | 1,194.08 | 131 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 5.4402 MXN |
| 2026-05-08 | 5.5062 MXN |
| 2026-02-13 | 5.4995 MXN |
| 2025-11-14 | 4.9437 MXN |
| 2025-08-08 | 5.0082 MXN |
| 2025-05-09 | 5.2599 MXN |
| 2025-02-14 | 5.4797 MXN |
| 2024-11-08 | 5.0308 MXN |
| 2024-08-09 | 4.7005 MXN |
| 2024-05-09 | 4.2230 MXN |
| 2024-02-08 | 4.2731 MXN |
| 2023-11-09 | 4.3716 MXN |
| 2023-08-10 | 4.2345 MXN |
| 2023-05-11 | 4.4104 MXN |
| 2023-02-09 | 4.7364 MXN |
| 2022-11-09 | 4.3104 MXN |
| 2022-08-11 | 4.3954 MXN |
| 2022-05-12 | 4.0585 MXN |
| 2022-02-10 | 4.0790 MXN |
| 2021-11-10 | 3.6835 MXN |
| 2021-08-12 | 3.5845 MXN |
| 2021-05-13 | 3.6147 MXN |
| 2021-02-11 | 3.5880 MXN |
| 2020-11-12 | 3.6910 MXN |
| 2020-08-06 | 4.0288 MXN |
| 2020-05-07 | 4.3413 MXN |
| 2020-02-13 | 3.3561 MXN |
| 2019-11-07 | 3.2571 MXN |
| 2019-08-08 | 0.1700 MXN |
| 2019-05-14 | 0.1700 MXN |
| 2019-02-13 | 0.1700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.