The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,855.58 | 1,855.58 | 1,855.58 | 1,855.58 | 1,739.54 | 0 |
| 2022-01-07 | 1,855.58 | 1,855.58 | 1,855.58 | 1,855.58 | 1,739.54 | 0 |
| 2022-01-06 | 1,855.58 | 1,855.58 | 1,855.58 | 1,855.58 | 1,739.54 | 0 |
| 2022-01-05 | 1,855.58 | 1,855.58 | 1,855.58 | 1,855.58 | 1,739.54 | 0 |
| 2022-01-04 | 1,855.58 | 1,855.58 | 1,855.58 | 1,855.58 | 1,739.54 | 3,313 |
| 2022-01-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,593.69 | 0 |
| 2021-12-08 | 1,693.58 | 1,700.00 | 1,693.58 | 1,700.00 | 1,593.69 | 144 |
| 2021-12-07 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,592.75 | 0 |
| 2021-12-06 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,592.75 | 0 |
| 2021-12-03 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,592.75 | 0 |
| 2021-12-02 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,592.75 | 0 |
| 2021-12-01 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,592.75 | 0 |
| 2021-11-30 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,592.75 | 0 |
| 2021-11-29 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,592.75 | 14 |
| 2021-11-26 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-25 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-24 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-23 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-22 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-19 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-18 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-17 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-16 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-12 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 0 |
| 2021-11-11 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,570.25 | 20 |
| 2021-11-10 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,568.16 | 0 |
| 2021-11-09 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-11-08 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-11-05 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-11-04 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-11-03 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-11-01 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-10-29 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-10-28 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-10-27 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-10-26 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 0 |
| 2021-10-25 | 1,672.77 | 1,672.77 | 1,672.77 | 1,672.77 | 1,564.71 | 1,562 |
| 2021-10-22 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,535.92 | 0 |
| 2021-10-21 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,535.92 | 22 |
| 2021-10-20 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,535.92 | 0 |
← NewerPage 21 of 21 · 1,257 trading days
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.