The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,643.59 | 1,643.59 | 1,643.59 | 1,643.59 | 1,544.14 | 0 |
| 2022-04-05 | 1,647.56 | 1,647.56 | 1,638.00 | 1,643.59 | 1,544.14 | 824 |
| 2022-04-04 | 1,676.56 | 1,676.56 | 1,676.56 | 1,676.56 | 1,575.11 | 0 |
| 2022-04-01 | 1,676.56 | 1,676.56 | 1,676.56 | 1,676.56 | 1,575.11 | 10,743 |
| 2022-03-31 | 1,766.87 | 1,766.87 | 1,766.87 | 1,766.87 | 1,659.96 | 0 |
| 2022-03-30 | 1,766.87 | 1,766.87 | 1,766.87 | 1,766.87 | 1,659.96 | 1,553 |
| 2022-03-29 | 1,826.03 | 1,826.03 | 1,826.03 | 1,826.03 | 1,715.54 | 0 |
| 2022-03-28 | 1,826.03 | 1,826.03 | 1,826.03 | 1,826.03 | 1,715.54 | 0 |
| 2022-03-25 | 1,826.03 | 1,826.03 | 1,826.03 | 1,826.03 | 1,715.54 | 0 |
| 2022-03-24 | 1,826.03 | 1,826.03 | 1,826.03 | 1,826.03 | 1,715.54 | 85 |
| 2022-03-23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,747.45 | 0 |
| 2022-03-22 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,747.45 | 538 |
| 2022-03-18 | 1,837.00 | 1,842.00 | 1,836.50 | 1,842.00 | 1,730.54 | 530 |
| 2022-03-17 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,715.51 | 193 |
| 2022-03-16 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,623.44 | 0 |
| 2022-03-15 | 1,733.00 | 1,733.00 | 1,728.00 | 1,728.00 | 1,623.44 | 530 |
| 2022-03-14 | 1,691.06 | 1,691.06 | 1,691.06 | 1,691.06 | 1,588.73 | 0 |
| 2022-03-11 | 1,691.06 | 1,691.06 | 1,691.06 | 1,691.06 | 1,588.73 | 1,811 |
| 2022-03-10 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,540.76 | 0 |
| 2022-03-09 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,540.76 | 0 |
| 2022-03-08 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,540.76 | 6 |
| 2022-03-07 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,549.22 | 0 |
| 2022-03-04 | 1,642.00 | 1,649.00 | 1,642.00 | 1,649.00 | 1,549.22 | 512 |
| 2022-03-03 | 1,610.59 | 1,610.59 | 1,610.59 | 1,610.59 | 1,513.13 | 0 |
| 2022-03-02 | 1,610.59 | 1,610.59 | 1,610.59 | 1,610.59 | 1,513.13 | 0 |
| 2022-03-01 | 1,611.38 | 1,611.38 | 1,610.59 | 1,610.59 | 1,513.13 | 1,402 |
| 2022-02-28 | 1,671.41 | 1,671.41 | 1,671.41 | 1,671.41 | 1,570.27 | 748 |
| 2022-02-25 | 1,671.41 | 1,671.41 | 1,671.41 | 1,671.41 | 1,570.27 | 0 |
| 2022-02-24 | 1,671.41 | 1,671.41 | 1,671.41 | 1,671.41 | 1,570.27 | 58 |
| 2022-02-23 | 1,716.00 | 1,716.48 | 1,671.41 | 1,671.41 | 1,570.27 | 1,775 |
| 2022-02-22 | 1,733.98 | 1,733.98 | 1,726.00 | 1,726.00 | 1,621.56 | 22,745 |
| 2022-02-21 | 1,755.89 | 1,755.89 | 1,755.89 | 1,755.89 | 1,649.64 | 0 |
| 2022-02-18 | 1,755.89 | 1,755.89 | 1,755.89 | 1,755.89 | 1,649.64 | 0 |
| 2022-02-17 | 1,755.89 | 1,755.89 | 1,755.89 | 1,755.89 | 1,649.64 | 217 |
| 2022-02-16 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,747.45 | 0 |
| 2022-02-15 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,747.45 | 0 |
| 2022-02-14 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,747.45 | 0 |
| 2022-02-11 | 1,890.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,747.45 | 63 |
| 2022-02-10 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,775.64 | 0 |
| 2022-02-09 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,771.80 | 0 |
| 2022-02-08 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,771.80 | 0 |
| 2022-02-04 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,771.80 | 300 |
| 2022-02-03 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,715.56 | 0 |
| 2022-02-02 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,715.56 | 5 |
| 2022-02-01 | 1,796.83 | 1,796.83 | 1,796.83 | 1,796.83 | 1,684.46 | 0 |
| 2022-01-31 | 1,796.83 | 1,796.83 | 1,796.83 | 1,796.83 | 1,684.46 | 3,044 |
| 2022-01-28 | 1,896.59 | 1,896.59 | 1,896.59 | 1,896.59 | 1,777.98 | 0 |
| 2022-01-27 | 1,896.59 | 1,896.59 | 1,896.59 | 1,896.59 | 1,777.98 | 1,760 |
| 2022-01-26 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,757.74 | 1,635 |
| 2022-01-25 | 1,777.99 | 1,777.99 | 1,777.99 | 1,777.99 | 1,666.80 | 16,975 |
| 2022-01-24 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,706.18 | 9 |
| 2022-01-21 | 1,847.01 | 1,847.01 | 1,847.00 | 1,847.00 | 1,731.49 | 595 |
| 2022-01-20 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 1,764.30 | 0 |
| 2022-01-19 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 1,764.30 | 0 |
| 2022-01-18 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 1,764.30 | 208 |
| 2022-01-17 | 1,960.75 | 1,960.75 | 1,960.75 | 1,960.75 | 1,838.13 | 0 |
| 2022-01-14 | 1,916.45 | 1,960.75 | 1,916.45 | 1,960.75 | 1,838.13 | 5,739 |
| 2022-01-13 | 1,895.58 | 1,895.58 | 1,895.58 | 1,895.58 | 1,777.03 | 0 |
| 2022-01-12 | 1,895.58 | 1,895.58 | 1,895.58 | 1,895.58 | 1,777.03 | 0 |
| 2022-01-11 | 1,895.58 | 1,895.58 | 1,895.58 | 1,895.58 | 1,777.03 | 1,006 |
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.