The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,126.50 | 1,126.50 | 1,126.50 | 1,126.50 | 1,090.14 | 17 |
| 2024-02-29 | 1,130.00 | 1,130.00 | 1,125.00 | 1,126.50 | 1,090.14 | 178 |
| 2024-02-28 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,080.95 | 16 |
| 2024-02-27 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,074.17 | 0 |
| 2024-02-26 | 1,104.02 | 1,110.00 | 1,104.02 | 1,110.00 | 1,074.17 | 56 |
| 2024-02-23 | 1,094.02 | 1,094.02 | 1,094.02 | 1,094.02 | 1,058.71 | 24 |
| 2024-02-22 | 1,094.01 | 1,094.01 | 1,094.01 | 1,094.01 | 1,058.70 | 6 |
| 2024-02-21 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,071.27 | 0 |
| 2024-02-20 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,071.27 | 0 |
| 2024-02-19 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,071.27 | 0 |
| 2024-02-16 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,071.27 | 0 |
| 2024-02-15 | 1,104.00 | 1,107.00 | 1,104.00 | 1,107.00 | 1,071.27 | 410 |
| 2024-02-14 | 1,065.04 | 1,065.04 | 1,065.04 | 1,065.04 | 1,030.66 | 17 |
| 2024-02-13 | 1,108.79 | 1,108.79 | 1,074.76 | 1,074.76 | 1,040.07 | 40 |
| 2024-02-12 | 1,119.79 | 1,119.79 | 1,103.00 | 1,105.00 | 1,069.33 | 6,131 |
| 2024-02-09 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,040.30 | 11 |
| 2024-02-08 | 1,079.99 | 1,079.99 | 1,079.99 | 1,079.99 | 1,045.13 | 205 |
| 2024-02-07 | 1,060.01 | 1,060.01 | 1,060.01 | 1,060.01 | 1,021.66 | 0 |
| 2024-02-06 | 1,060.01 | 1,060.01 | 1,060.01 | 1,060.01 | 1,021.66 | 55 |
| 2024-02-02 | 1,117.19 | 1,117.19 | 1,117.19 | 1,117.19 | 1,076.77 | 0 |
| 2024-02-01 | 1,117.19 | 1,117.19 | 1,117.19 | 1,117.19 | 1,076.77 | 0 |
| 2024-01-31 | 1,117.19 | 1,117.19 | 1,117.19 | 1,117.19 | 1,076.77 | 1,003 |
| 2024-01-30 | 1,097.04 | 1,097.04 | 1,093.44 | 1,093.44 | 1,053.88 | 28 |
| 2024-01-29 | 1,119.87 | 1,119.87 | 1,089.90 | 1,097.01 | 1,057.32 | 5,025 |
| 2024-01-26 | 1,109.80 | 1,119.87 | 1,109.80 | 1,119.87 | 1,079.36 | 546 |
| 2024-01-25 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,028.40 | 0 |
| 2024-01-24 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,028.40 | 0 |
| 2024-01-23 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,028.40 | 0 |
| 2024-01-22 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,028.40 | 0 |
| 2024-01-19 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,028.40 | 101 |
| 2024-01-18 | 1,066.00 | 1,069.20 | 1,066.00 | 1,069.20 | 1,030.52 | 4,182 |
| 2024-01-17 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,056.35 | 0 |
| 2024-01-16 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,056.35 | 24 |
| 2024-01-15 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,079.48 | 0 |
| 2024-01-12 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,079.48 | 0 |
| 2024-01-11 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,079.48 | 0 |
| 2024-01-10 | 1,123.00 | 1,123.00 | 1,120.00 | 1,120.00 | 1,079.48 | 576 |
| 2024-01-09 | 1,134.24 | 1,134.24 | 1,134.24 | 1,134.24 | 1,093.21 | 18 |
| 2024-01-08 | 1,147.00 | 1,147.00 | 1,137.03 | 1,137.03 | 1,095.89 | 55 |
| 2024-01-05 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,105.50 | 0 |
| 2024-01-04 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,105.50 | 0 |
| 2024-01-03 | 1,138.00 | 1,147.00 | 1,137.00 | 1,147.00 | 1,105.50 | 478 |
| 2024-01-02 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,106.47 | 41 |
| 2023-12-29 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,122.85 | 0 |
| 2023-12-28 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,122.85 | 0 |
| 2023-12-27 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,122.85 | 0 |
| 2023-12-26 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,122.85 | 0 |
| 2023-12-22 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,122.85 | 0 |
| 2023-12-21 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,122.85 | 0 |
| 2023-12-20 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,122.85 | 475 |
| 2023-12-19 | 1,183.50 | 1,188.08 | 1,183.50 | 1,186.00 | 1,143.09 | 271 |
| 2023-12-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,156.59 | 12 |
| 2023-12-15 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,167.19 | 0 |
| 2023-12-14 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,167.19 | 20 |
| 2023-12-13 | 1,100.00 | 1,134.00 | 1,100.00 | 1,134.00 | 1,092.97 | 48 |
| 2023-12-11 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,060.20 | 26 |
| 2023-12-08 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,048.64 | 0 |
| 2023-12-07 | 1,050.00 | 1,088.00 | 1,050.00 | 1,088.00 | 1,048.64 | 23 |
| 2023-12-06 | 1,084.86 | 1,092.55 | 1,084.86 | 1,092.55 | 1,053.02 | 257 |
| 2023-12-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,021.65 | 0 |
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.