The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 991.20 | 0 |
| 2023-09-06 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 991.20 | 0 |
| 2023-09-05 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 991.20 | 0 |
| 2023-09-04 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 991.20 | 0 |
| 2023-09-01 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 991.20 | 50 |
| 2023-08-31 | 985.00 | 985.00 | 985.00 | 985.00 | 945.14 | 0 |
| 2023-08-30 | 985.00 | 985.00 | 985.00 | 985.00 | 945.14 | 0 |
| 2023-08-29 | 985.00 | 985.00 | 985.00 | 985.00 | 945.14 | 0 |
| 2023-08-28 | 975.28 | 985.00 | 975.28 | 985.00 | 945.14 | 12 |
| 2023-08-25 | 973.00 | 973.00 | 973.00 | 973.00 | 933.62 | 0 |
| 2023-08-24 | 973.00 | 973.00 | 973.00 | 973.00 | 933.62 | 56 |
| 2023-08-23 | 955.00 | 955.00 | 955.00 | 955.00 | 916.35 | 53 |
| 2023-08-22 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 969.13 | 0 |
| 2023-08-21 | 997.71 | 1,010.00 | 997.71 | 1,010.00 | 969.13 | 68 |
| 2023-08-18 | 990.00 | 1,010.11 | 990.00 | 1,010.11 | 969.23 | 31 |
| 2023-08-17 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.00 | 987.36 | 398 |
| 2023-08-16 | 1,036.41 | 1,036.41 | 1,036.41 | 1,036.41 | 994.47 | 0 |
| 2023-08-15 | 1,042.50 | 1,042.50 | 1,028.00 | 1,036.41 | 994.47 | 755 |
| 2023-08-14 | 1,110.00 | 1,110.00 | 1,087.29 | 1,087.29 | 1,043.29 | 46 |
| 2023-08-11 | 1,129.99 | 1,129.99 | 1,129.99 | 1,129.99 | 1,084.26 | 13 |
| 2023-08-10 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,084.27 | 0 |
| 2023-08-09 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,080.21 | 5 |
| 2023-08-08 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,078.30 | 0 |
| 2023-08-07 | 1,120.00 | 1,128.00 | 1,120.00 | 1,128.00 | 1,078.30 | 91 |
| 2023-08-04 | 1,110.00 | 1,110.00 | 1,108.00 | 1,108.00 | 1,059.18 | 142 |
| 2023-08-03 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,061.09 | 0 |
| 2023-08-02 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,061.09 | 0 |
| 2023-08-01 | 1,121.98 | 1,121.98 | 1,105.00 | 1,110.00 | 1,061.09 | 80 |
| 2023-07-31 | 1,097.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,046.75 | 530 |
| 2023-07-28 | 1,100.00 | 1,100.00 | 1,099.00 | 1,099.00 | 1,050.57 | 1,176 |
| 2023-07-27 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,079.25 | 1,140 |
| 2023-07-26 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,070.65 | 27 |
| 2023-07-25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,070.65 | 2,106 |
| 2023-07-24 | 1,131.57 | 1,131.57 | 1,131.57 | 1,131.57 | 1,081.71 | 15 |
| 2023-07-21 | 1,131.57 | 1,131.57 | 1,131.57 | 1,131.57 | 1,081.71 | 136 |
| 2023-07-20 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,088.81 | 27 |
| 2023-07-19 | 1,148.95 | 1,148.95 | 1,115.00 | 1,115.00 | 1,065.87 | 25,762 |
| 2023-07-18 | 1,094.00 | 1,101.90 | 1,094.00 | 1,099.00 | 1,050.57 | 381 |
| 2023-07-17 | 991.00 | 991.00 | 985.00 | 985.00 | 941.60 | 97 |
| 2023-07-14 | 1,002.51 | 1,002.51 | 1,002.51 | 1,002.51 | 958.34 | 7 |
| 2023-07-13 | 999.00 | 1,002.50 | 999.00 | 1,002.50 | 958.33 | 314 |
| 2023-07-12 | 990.00 | 990.00 | 990.00 | 990.00 | 946.38 | 0 |
| 2023-07-11 | 990.00 | 990.00 | 990.00 | 990.00 | 946.38 | 303 |
| 2023-07-10 | 960.00 | 960.00 | 960.00 | 960.00 | 917.70 | 0 |
| 2023-07-07 | 960.00 | 960.00 | 960.00 | 960.00 | 917.70 | 0 |
| 2023-07-06 | 960.00 | 960.00 | 960.00 | 960.00 | 917.70 | 8 |
| 2023-07-05 | 990.05 | 990.05 | 990.05 | 990.05 | 946.42 | 0 |
| 2023-07-04 | 990.05 | 990.05 | 990.05 | 990.05 | 946.42 | 0 |
| 2023-07-03 | 990.05 | 990.05 | 990.05 | 990.05 | 946.42 | 3,547 |
| 2023-06-30 | 978.81 | 978.81 | 972.30 | 972.30 | 929.46 | 35 |
| 2023-06-29 | 978.80 | 978.80 | 978.80 | 978.80 | 935.67 | 10 |
| 2023-06-28 | 945.00 | 948.00 | 945.00 | 947.25 | 905.51 | 456 |
| 2023-06-27 | 945.00 | 945.00 | 945.00 | 945.00 | 903.36 | 8 |
| 2023-06-26 | 912.00 | 912.00 | 912.00 | 912.00 | 871.81 | 225 |
| 2023-06-23 | 915.00 | 915.00 | 910.00 | 910.00 | 869.90 | 20 |
| 2023-06-22 | 911.00 | 911.00 | 910.00 | 910.00 | 869.90 | 100 |
| 2023-06-21 | 938.00 | 938.00 | 938.00 | 938.00 | 896.67 | 0 |
| 2023-06-20 | 936.00 | 938.00 | 920.00 | 938.00 | 896.67 | 134 |
| 2023-06-19 | 930.00 | 930.00 | 930.00 | 930.00 | 889.02 | 0 |
| 2023-06-16 | 946.00 | 946.00 | 930.00 | 930.00 | 889.02 | 80 |
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.