The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,199.00 | 1,213.00 | 1,199.00 | 1,213.00 | 1,177.75 | 603 |
| 2024-05-29 | 1,181.84 | 1,215.49 | 1,181.84 | 1,215.49 | 1,180.16 | 1,208 |
| 2024-05-28 | 1,205.00 | 1,223.99 | 1,182.00 | 1,188.96 | 1,154.40 | 823 |
| 2024-05-27 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,169.98 | 0 |
| 2024-05-24 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,169.98 | 0 |
| 2024-05-23 | 1,217.00 | 1,217.00 | 1,205.00 | 1,205.00 | 1,169.98 | 156 |
| 2024-05-22 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-21 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-20 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-17 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-16 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-15 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-13 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-10 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-09 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,239.05 | 0 |
| 2024-05-08 | 1,276.14 | 1,276.14 | 1,276.14 | 1,276.14 | 1,234.95 | 150 |
| 2024-05-07 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,234.81 | 0 |
| 2024-05-06 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,234.81 | 0 |
| 2024-05-03 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,234.81 | 0 |
| 2024-05-02 | 1,280.00 | 1,280.00 | 1,276.00 | 1,276.00 | 1,234.81 | 56 |
| 2024-04-30 | 1,269.99 | 1,269.99 | 1,269.99 | 1,269.99 | 1,229.00 | 10 |
| 2024-04-29 | 1,247.41 | 1,250.00 | 1,247.41 | 1,250.00 | 1,209.65 | 11 |
| 2024-04-26 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,229.01 | 0 |
| 2024-04-25 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,229.01 | 0 |
| 2024-04-24 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,229.01 | 0 |
| 2024-04-23 | 1,240.00 | 1,274.00 | 1,240.00 | 1,270.00 | 1,229.01 | 140 |
| 2024-04-22 | 1,236.72 | 1,236.72 | 1,236.72 | 1,236.72 | 1,196.80 | 0 |
| 2024-04-19 | 1,236.72 | 1,236.72 | 1,236.72 | 1,236.72 | 1,196.80 | 77 |
| 2024-04-18 | 1,228.41 | 1,228.41 | 1,228.41 | 1,228.41 | 1,188.76 | 90 |
| 2024-04-17 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,175.78 | 0 |
| 2024-04-16 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,175.78 | 29 |
| 2024-04-15 | 1,168.00 | 1,216.50 | 1,168.00 | 1,216.50 | 1,177.24 | 20 |
| 2024-04-12 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,142.88 | 0 |
| 2024-04-11 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,142.88 | 0 |
| 2024-04-10 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,142.88 | 0 |
| 2024-04-09 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,142.88 | 0 |
| 2024-04-08 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,142.88 | 190 |
| 2024-04-05 | 1,166.41 | 1,166.41 | 1,166.41 | 1,166.41 | 1,128.76 | 0 |
| 2024-04-04 | 1,166.41 | 1,166.41 | 1,166.41 | 1,166.41 | 1,128.76 | 0 |
| 2024-04-03 | 1,166.41 | 1,166.41 | 1,166.41 | 1,166.41 | 1,128.76 | 0 |
| 2024-04-02 | 1,166.41 | 1,166.41 | 1,166.41 | 1,166.41 | 1,128.76 | 26 |
| 2024-04-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,161.27 | 41 |
| 2024-03-27 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,151.59 | 0 |
| 2024-03-26 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,151.59 | 0 |
| 2024-03-25 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,151.59 | 6 |
| 2024-03-22 | 1,200.00 | 1,205.00 | 1,166.42 | 1,205.00 | 1,166.11 | 534 |
| 2024-03-21 | 1,153.71 | 1,199.00 | 1,153.71 | 1,199.00 | 1,160.30 | 275 |
| 2024-03-20 | 1,128.25 | 1,128.25 | 1,128.25 | 1,128.25 | 1,091.83 | 0 |
| 2024-03-19 | 1,128.25 | 1,128.25 | 1,128.25 | 1,128.25 | 1,091.83 | 0 |
| 2024-03-15 | 1,128.25 | 1,128.25 | 1,128.25 | 1,128.25 | 1,091.83 | 26 |
| 2024-03-14 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,094.50 | 6 |
| 2024-03-13 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,094.50 | 0 |
| 2024-03-12 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,094.50 | 0 |
| 2024-03-11 | 1,132.00 | 1,132.00 | 1,131.00 | 1,131.00 | 1,094.50 | 330 |
| 2024-03-08 | 1,186.78 | 1,186.78 | 1,117.81 | 1,117.81 | 1,081.73 | 103 |
| 2024-03-07 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,110.95 | 11 |
| 2024-03-06 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,110.95 | 0 |
| 2024-03-05 | 1,155.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,110.95 | 113 |
| 2024-03-04 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,112.88 | 202 |
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.