The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 945.00 | 945.00 | 945.00 | 945.00 | 903.36 | 9 |
| 2023-06-14 | 942.00 | 942.00 | 942.00 | 942.00 | 900.49 | 14 |
| 2023-06-13 | 930.00 | 930.00 | 930.00 | 930.00 | 889.02 | 0 |
| 2023-06-12 | 945.08 | 945.08 | 930.00 | 930.00 | 889.02 | 120 |
| 2023-06-09 | 952.25 | 952.25 | 952.25 | 952.25 | 910.29 | 0 |
| 2023-06-08 | 945.00 | 952.25 | 945.00 | 952.25 | 910.29 | 178 |
| 2023-06-07 | 956.00 | 962.10 | 956.00 | 962.10 | 919.71 | 2,102 |
| 2023-06-06 | 970.00 | 970.00 | 970.00 | 970.00 | 927.26 | 0 |
| 2023-06-05 | 970.00 | 970.01 | 970.00 | 970.00 | 927.26 | 41 |
| 2023-06-02 | 943.00 | 943.00 | 943.00 | 943.00 | 901.45 | 21 |
| 2023-06-01 | 930.20 | 930.20 | 925.00 | 925.00 | 884.24 | 72 |
| 2023-05-31 | 934.03 | 934.03 | 934.00 | 934.00 | 892.84 | 33 |
| 2023-05-30 | 960.00 | 983.03 | 942.53 | 983.03 | 939.71 | 84 |
| 2023-05-29 | 933.01 | 933.01 | 933.01 | 933.01 | 891.90 | 0 |
| 2023-05-26 | 933.01 | 933.01 | 933.01 | 933.01 | 891.90 | 23 |
| 2023-05-25 | 930.01 | 930.01 | 930.01 | 930.01 | 889.03 | 0 |
| 2023-05-24 | 950.00 | 950.00 | 930.01 | 930.01 | 889.03 | 45 |
| 2023-05-23 | 952.00 | 955.00 | 950.00 | 950.00 | 908.14 | 205 |
| 2023-05-22 | 920.00 | 930.01 | 920.00 | 930.00 | 889.02 | 130 |
| 2023-05-19 | 913.15 | 913.15 | 913.13 | 913.13 | 872.89 | 76 |
| 2023-05-18 | 948.09 | 948.09 | 904.01 | 913.13 | 872.89 | 324 |
| 2023-05-17 | 883.00 | 883.00 | 883.00 | 883.00 | 844.09 | 0 |
| 2023-05-16 | 904.50 | 904.50 | 878.03 | 883.00 | 844.09 | 106 |
| 2023-05-15 | 890.00 | 900.00 | 890.00 | 900.00 | 860.34 | 162 |
| 2023-05-12 | 834.00 | 834.00 | 834.00 | 834.00 | 797.25 | 0 |
| 2023-05-11 | 834.00 | 834.00 | 834.00 | 834.00 | 797.25 | 0 |
| 2023-05-10 | 834.00 | 834.00 | 834.00 | 834.00 | 793.03 | 31 |
| 2023-05-09 | 870.00 | 870.00 | 870.00 | 870.00 | 827.27 | 0 |
| 2023-05-08 | 858.35 | 870.00 | 858.35 | 870.00 | 827.27 | 126 |
| 2023-05-05 | 850.00 | 850.00 | 850.00 | 850.00 | 808.25 | 0 |
| 2023-05-04 | 872.00 | 872.00 | 832.70 | 850.00 | 808.25 | 3,447 |
| 2023-05-03 | 893.15 | 893.15 | 872.00 | 872.00 | 829.17 | 492 |
| 2023-05-02 | 950.00 | 950.00 | 892.35 | 892.56 | 848.72 | 14,434 |
| 2023-04-28 | 940.00 | 940.00 | 940.00 | 940.00 | 893.83 | 0 |
| 2023-04-27 | 940.00 | 940.00 | 940.00 | 940.00 | 893.83 | 317 |
| 2023-04-26 | 915.00 | 915.00 | 915.00 | 915.00 | 870.06 | 372 |
| 2023-04-25 | 960.00 | 960.00 | 960.00 | 960.00 | 912.85 | 0 |
| 2023-04-24 | 960.00 | 960.00 | 960.00 | 960.00 | 912.85 | 18 |
| 2023-04-21 | 967.10 | 967.10 | 967.10 | 967.10 | 919.60 | 518 |
| 2023-04-20 | 1,008.69 | 1,008.69 | 1,008.69 | 1,008.69 | 959.14 | 0 |
| 2023-04-19 | 1,008.00 | 1,008.69 | 1,008.00 | 1,008.69 | 959.14 | 782 |
| 2023-04-18 | 970.89 | 975.50 | 970.89 | 975.00 | 927.11 | 2,611 |
| 2023-04-17 | 943.00 | 970.89 | 939.45 | 970.89 | 923.20 | 951 |
| 2023-04-14 | 932.39 | 932.39 | 932.39 | 932.39 | 886.59 | 36 |
| 2023-04-13 | 940.94 | 940.94 | 940.94 | 940.94 | 894.72 | 0 |
| 2023-04-12 | 940.94 | 940.94 | 940.94 | 940.94 | 894.72 | 26 |
| 2023-04-11 | 950.00 | 1,015.20 | 945.19 | 945.19 | 898.76 | 32,694 |
| 2023-04-10 | 911.00 | 945.00 | 911.00 | 945.00 | 898.58 | 468 |
| 2023-04-05 | 900.00 | 900.00 | 891.00 | 896.00 | 851.99 | 565 |
| 2023-04-04 | 905.00 | 930.01 | 904.01 | 920.00 | 874.81 | 1,543 |
| 2023-04-03 | 924.00 | 924.00 | 910.00 | 910.00 | 865.30 | 4,019 |
| 2023-03-31 | 945.00 | 945.00 | 929.00 | 929.00 | 883.37 | 1,058 |
| 2023-03-30 | 960.00 | 960.00 | 939.55 | 950.00 | 903.34 | 23,069 |
| 2023-03-29 | 977.97 | 997.00 | 977.00 | 993.04 | 944.26 | 2,769 |
| 2023-03-28 | 981.00 | 986.00 | 971.00 | 971.00 | 923.31 | 3,043 |
| 2023-03-27 | 981.00 | 981.00 | 981.00 | 981.00 | 932.81 | 0 |
| 2023-03-24 | 1,024.00 | 1,024.00 | 981.00 | 981.00 | 932.81 | 7,973 |
| 2023-03-23 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 973.70 | 297 |
| 2023-03-22 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,014.59 | 651 |
| 2023-03-21 | 1,097.00 | 1,120.00 | 1,097.00 | 1,105.53 | 1,051.23 | 5,182 |
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.