The Charles Schwab Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	1,265.75	1,265.75	1,265.75	1,265.75	1,192.81	0
2022-06-30	1,265.75	1,265.75	1,265.75	1,265.75	1,192.81	0
2022-06-29	1,265.75	1,265.75	1,265.75	1,265.75	1,192.81	0
2022-06-28	1,265.75	1,265.75	1,265.75	1,265.75	1,192.81	0
2022-06-27	1,265.75	1,265.75	1,265.75	1,265.75	1,192.81	104
2022-06-24	1,263.02	1,263.02	1,263.02	1,263.02	1,190.24	0
2022-06-23	1,263.02	1,263.02	1,263.02	1,263.02	1,190.24	0
2022-06-22	1,263.02	1,263.02	1,263.02	1,263.02	1,190.24	0
2022-06-21	1,268.81	1,270.00	1,263.02	1,263.02	1,190.24	5,969
2022-06-20	1,258.03	1,258.03	1,258.03	1,258.03	1,185.54	0
2022-06-17	1,258.03	1,258.03	1,258.03	1,258.03	1,185.54	0
2022-06-16	1,258.03	1,258.03	1,258.03	1,258.03	1,185.54	0
2022-06-15	1,258.03	1,258.03	1,258.03	1,258.03	1,185.54	0
2022-06-14	1,258.03	1,258.03	1,258.03	1,258.03	1,185.54	0
2022-06-13	1,258.03	1,258.03	1,258.03	1,258.03	1,185.54	0
2022-06-10	1,279.61	1,279.61	1,258.03	1,258.03	1,185.54	253
2022-06-09	1,279.01	1,279.61	1,279.01	1,279.61	1,205.88	589
2022-06-08	1,311.18	1,311.18	1,311.18	1,311.18	1,235.63	0
2022-06-07	1,311.18	1,311.18	1,311.18	1,311.18	1,235.63	2,065
2022-06-06	1,380.09	1,380.09	1,380.09	1,380.09	1,300.57	0
2022-06-03	1,387.03	1,387.03	1,380.09	1,380.09	1,300.57	150
2022-06-02	1,387.03	1,387.03	1,387.03	1,387.03	1,307.11	9
2022-06-01	1,387.03	1,387.03	1,387.03	1,387.03	1,307.11	0
2022-05-31	1,387.03	1,387.03	1,387.03	1,387.03	1,307.11	114
2022-05-30	1,370.00	1,370.00	1,370.00	1,370.00	1,291.06	0
2022-05-27	1,370.00	1,370.00	1,370.00	1,370.00	1,291.06	0
2022-05-26	1,370.00	1,370.00	1,370.00	1,370.00	1,291.06	75
2022-05-25	1,283.06	1,283.06	1,283.06	1,283.06	1,209.13	0
2022-05-24	1,283.06	1,283.06	1,283.06	1,283.06	1,209.13	0
2022-05-23	1,283.06	1,283.06	1,283.06	1,283.06	1,209.13	126
2022-05-20	1,287.20	1,287.20	1,287.20	1,287.20	1,213.03	0
2022-05-19	1,287.20	1,287.20	1,287.20	1,287.20	1,213.03	50
2022-05-18	1,287.20	1,287.20	1,287.20	1,287.20	1,213.03	0
2022-05-17	1,287.20	1,287.20	1,287.20	1,287.20	1,213.03	70
2022-05-16	1,319.78	1,319.78	1,319.78	1,319.78	1,243.73	0
2022-05-13	1,319.78	1,319.78	1,319.78	1,319.78	1,243.73	20
2022-05-12	1,324.44	1,324.44	1,324.44	1,324.44	1,248.12	0
2022-05-11	1,324.44	1,324.44	1,324.44	1,324.44	1,244.30	0
2022-05-10	1,308.50	1,324.44	1,308.50	1,324.44	1,244.30	1,012
2022-05-09	1,362.59	1,362.59	1,362.59	1,362.59	1,280.14	0
2022-05-06	1,362.59	1,362.59	1,362.59	1,362.59	1,280.14	433
2022-05-05	1,385.23	1,385.23	1,385.23	1,385.23	1,301.41	0
2022-05-04	1,385.23	1,385.23	1,385.23	1,385.23	1,301.41	0
2022-05-03	1,385.23	1,385.23	1,385.23	1,385.23	1,301.41	0
2022-05-02	1,385.23	1,385.23	1,385.23	1,385.23	1,301.41	7
2022-04-29	1,414.50	1,414.50	1,414.50	1,414.50	1,328.91	0
2022-04-28	1,414.50	1,414.50	1,414.50	1,414.50	1,328.91	106
2022-04-27	1,410.00	1,410.00	1,410.00	1,410.00	1,324.68	35
2022-04-26	1,450.01	1,450.01	1,450.01	1,450.01	1,362.27	0
2022-04-25	1,450.01	1,450.01	1,450.01	1,450.01	1,362.27	0
2022-04-22	1,450.01	1,450.01	1,450.01	1,450.01	1,362.27	23
2022-04-21	1,480.54	1,480.54	1,480.54	1,480.54	1,390.95	370
2022-04-20	1,542.03	1,542.03	1,542.03	1,542.03	1,448.72	979
2022-04-19	1,520.00	1,547.13	1,520.00	1,547.13	1,453.51	95
2022-04-18	1,515.00	1,520.00	1,500.00	1,518.00	1,426.15	183
2022-04-13	1,643.59	1,643.59	1,643.59	1,643.59	1,544.14	0
2022-04-12	1,643.59	1,643.59	1,643.59	1,643.59	1,544.14	0
2022-04-11	1,643.59	1,643.59	1,643.59	1,643.59	1,544.14	0
2022-04-08	1,643.59	1,643.59	1,643.59	1,643.59	1,544.14	0
2022-04-07	1,643.59	1,643.59	1,643.59	1,643.59	1,544.14	0

← NewerPage 19 of 22 · 1,261 trading daysOlder →

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.