Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SCHW.MX stock page

The Charles Schwab Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-261,434.291,434.291,434.291,434.291,355.910
2022-09-231,434.291,434.291,434.291,434.291,355.910
2022-09-221,434.291,434.291,434.291,434.291,355.9129
2022-09-211,458.511,458.511,458.511,458.511,378.810
2022-09-201,458.511,458.511,458.511,458.511,378.810
2022-09-191,458.511,458.511,458.511,458.511,378.810
2022-09-151,458.511,458.511,458.511,458.511,378.810
2022-09-141,458.511,458.511,458.511,458.511,378.810
2022-09-131,458.511,458.511,458.511,458.511,378.810
2022-09-121,458.511,458.511,458.511,458.511,378.810
2022-09-091,458.511,458.511,458.511,458.511,378.810
2022-09-081,458.511,458.511,458.511,458.511,378.8137
2022-09-071,413.971,413.971,413.971,413.971,336.700
2022-09-061,413.971,413.971,413.971,413.971,336.700
2022-09-051,413.971,413.971,413.971,413.971,336.700
2022-09-021,413.971,413.971,413.971,413.971,336.70112
2022-09-011,418.751,418.751,418.751,418.751,341.2210,800
2022-08-311,435.111,435.111,435.111,435.111,356.69836
2022-08-301,435.761,452.131,435.761,452.131,372.7830
2022-08-291,505.111,505.111,505.111,505.111,422.860
2022-08-261,505.111,505.111,505.111,505.111,422.860
2022-08-251,505.111,505.111,505.111,505.111,422.860
2022-08-241,505.111,505.111,505.111,505.111,422.860
2022-08-231,505.111,505.111,505.111,505.111,422.860
2022-08-221,505.111,505.111,505.111,505.111,422.860
2022-08-191,505.111,505.111,505.111,505.111,422.860
2022-08-181,505.111,505.111,505.111,505.111,422.860
2022-08-171,505.111,505.111,505.111,505.111,422.861,227
2022-08-161,536.981,536.981,536.981,536.981,452.998
2022-08-151,396.111,396.111,396.111,396.111,319.820
2022-08-121,396.111,396.111,396.111,396.111,319.820
2022-08-111,396.111,396.111,396.111,396.111,319.820
2022-08-101,396.111,396.111,396.111,396.111,315.660
2022-08-091,396.111,396.111,396.111,396.111,315.6616
2022-08-081,420.001,420.001,420.001,420.001,338.180
2022-08-051,420.001,420.001,420.001,420.001,338.1820
2022-08-041,264.031,264.031,264.031,264.031,191.190
2022-08-031,264.031,264.031,264.031,264.031,191.190
2022-08-021,264.031,264.031,264.031,264.031,191.190
2022-08-011,264.031,264.031,264.031,264.031,191.190
2022-07-291,264.031,264.031,264.031,264.031,191.190
2022-07-281,264.031,264.031,264.031,264.031,191.190
2022-07-271,264.031,264.031,264.031,264.031,191.1959
2022-07-261,289.411,289.411,289.411,289.411,215.110
2022-07-251,289.411,289.411,289.411,289.411,215.110
2022-07-221,289.411,289.411,289.411,289.411,215.11143
2022-07-211,299.001,299.001,299.001,299.001,224.1513
2022-07-201,297.791,299.001,297.791,299.001,224.152,764
2022-07-191,252.631,252.631,252.631,252.631,180.450
2022-07-181,252.631,252.631,252.631,252.631,180.456
2022-07-151,269.891,269.891,269.891,269.891,196.720
2022-07-141,266.071,269.891,266.071,269.891,196.72532
2022-07-131,300.001,300.001,300.001,300.001,225.090
2022-07-121,300.001,300.001,300.001,300.001,225.0940
2022-07-111,317.031,317.031,317.031,317.031,241.140
2022-07-081,317.031,317.031,317.031,317.031,241.140
2022-07-071,317.031,317.031,317.031,317.031,241.14249
2022-07-061,265.751,265.751,265.751,265.751,192.810
2022-07-051,265.751,265.751,265.751,265.751,192.810
2022-07-041,265.751,265.751,265.751,265.751,192.810
← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-145.4402 MXN
2026-05-085.5062 MXN
2026-02-135.4995 MXN
2025-11-144.9437 MXN
2025-08-085.0082 MXN
2025-05-095.2599 MXN
2025-02-145.4797 MXN
2024-11-085.0308 MXN
2024-08-094.7005 MXN
2024-05-094.2230 MXN
2024-02-084.2731 MXN
2023-11-094.3716 MXN
2023-08-104.2345 MXN
2023-05-114.4104 MXN
2023-02-094.7364 MXN
2022-11-094.3104 MXN
2022-08-114.3954 MXN
2022-05-124.0585 MXN
2022-02-104.0790 MXN
2021-11-103.6835 MXN
2021-08-123.5845 MXN
2021-05-133.6147 MXN
2021-02-113.5880 MXN
2020-11-123.6910 MXN
2020-08-064.0288 MXN
2020-05-074.3413 MXN
2020-02-133.3561 MXN
2019-11-073.2571 MXN
2019-08-080.1700 MXN
2019-05-140.1700 MXN
2019-02-130.1700 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.