The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-07-22 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-07-21 | 1,751.00 | 1,751.00 | 1,747.77 | 1,747.77 | 1,742.33 | 26 |
| 2026-07-20 | 1,770.85 | 1,790.00 | 1,770.85 | 1,790.00 | 1,784.43 | 26 |
| 2026-07-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,794.40 | 0 |
| 2026-07-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,794.40 | 337 |
| 2026-07-15 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,791.41 | 0 |
| 2026-07-14 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,791.41 | 0 |
| 2026-07-13 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,791.41 | 0 |
| 2026-07-10 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,791.41 | 0 |
| 2026-07-09 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,791.41 | 0 |
| 2026-07-08 | 1,785.00 | 1,797.00 | 1,785.00 | 1,797.00 | 1,791.41 | 627 |
| 2026-07-07 | 1,608.87 | 1,608.87 | 1,608.87 | 1,608.87 | 1,603.86 | 0 |
| 2026-07-06 | 1,608.87 | 1,608.87 | 1,608.87 | 1,608.87 | 1,603.86 | 0 |
| 2026-07-03 | 1,608.87 | 1,608.87 | 1,608.87 | 1,608.87 | 1,603.86 | 0 |
| 2026-07-02 | 1,608.87 | 1,608.87 | 1,608.87 | 1,608.87 | 1,603.86 | 0 |
| 2026-07-01 | 1,608.87 | 1,608.87 | 1,608.87 | 1,608.87 | 1,603.86 | 0 |
| 2026-06-30 | 1,616.50 | 1,616.50 | 1,608.87 | 1,608.87 | 1,603.86 | 1,314 |
| 2026-06-29 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 1,630.71 | 0 |
| 2026-06-26 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 1,630.71 | 0 |
| 2026-06-25 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 1,630.71 | 0 |
| 2026-06-24 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 1,630.71 | 0 |
| 2026-06-23 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 1,630.71 | 323 |
| 2026-06-22 | 1,597.99 | 1,597.99 | 1,597.99 | 1,597.99 | 1,593.02 | 0 |
| 2026-06-19 | 1,597.99 | 1,597.99 | 1,597.99 | 1,597.99 | 1,593.02 | 0 |
| 2026-06-18 | 1,597.99 | 1,597.99 | 1,597.99 | 1,597.99 | 1,593.02 | 22 |
| 2026-06-17 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,545.18 | 0 |
| 2026-06-16 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,545.18 | 0 |
| 2026-06-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,545.18 | 10 |
| 2026-06-12 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,545.18 | 0 |
| 2026-06-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,545.18 | 19 |
| 2026-06-10 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,538.20 | 0 |
| 2026-06-09 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,538.20 | 0 |
| 2026-06-08 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,538.20 | 60 |
| 2026-06-05 | 1,514.19 | 1,514.19 | 1,514.19 | 1,514.19 | 1,509.48 | 0 |
| 2026-06-04 | 1,514.19 | 1,514.19 | 1,514.19 | 1,514.19 | 1,509.48 | 0 |
| 2026-06-03 | 1,514.19 | 1,514.19 | 1,514.19 | 1,514.19 | 1,509.48 | 7 |
| 2026-06-02 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,500.32 | 482 |
| 2026-06-01 | 1,450.01 | 1,539.47 | 1,450.01 | 1,539.47 | 1,534.68 | 20 |
| 2026-05-29 | 1,508.08 | 1,508.08 | 1,508.08 | 1,508.08 | 1,503.39 | 668 |
| 2026-05-28 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,464.43 | 29 |
| 2026-05-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,495.33 | 112 |
| 2026-05-26 | 1,560.00 | 1,560.00 | 1,554.50 | 1,554.50 | 1,549.66 | 27 |
| 2026-05-25 | 1,561.26 | 1,561.26 | 1,561.26 | 1,561.26 | 1,556.40 | 0 |
| 2026-05-22 | 1,561.26 | 1,561.26 | 1,561.26 | 1,561.26 | 1,556.40 | 0 |
| 2026-05-21 | 1,561.26 | 1,561.26 | 1,561.26 | 1,561.26 | 1,556.40 | 20 |
| 2026-05-20 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,604.99 | 0 |
| 2026-05-19 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,604.99 | 0 |
| 2026-05-18 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,604.99 | 114 |
| 2026-05-15 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,561.13 | 0 |
| 2026-05-14 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,561.13 | 0 |
| 2026-05-13 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,561.13 | 21 |
| 2026-05-12 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,530.22 | 0 |
| 2026-05-11 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,530.22 | 0 |
| 2026-05-08 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,530.22 | 0 |
| 2026-05-07 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,524.73 | 13 |
| 2026-05-06 | 1,583.01 | 1,583.01 | 1,583.01 | 1,583.01 | 1,572.42 | 0 |
| 2026-05-05 | 1,583.01 | 1,583.01 | 1,583.01 | 1,583.01 | 1,572.42 | 0 |
| 2026-05-04 | 1,583.01 | 1,583.01 | 1,583.01 | 1,583.01 | 1,572.42 | 0 |
| 2026-04-30 | 1,583.01 | 1,583.01 | 1,583.01 | 1,583.01 | 1,572.42 | 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.