The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,583.01 | 1,583.01 | 1,583.01 | 1,583.01 | 1,572.42 | 584 |
| 2026-04-28 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,593.27 | 0 |
| 2026-04-27 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,593.27 | 0 |
| 2026-04-24 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,593.27 | 0 |
| 2026-04-23 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,593.27 | 0 |
| 2026-04-22 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,593.27 | 0 |
| 2026-04-21 | 1,608.00 | 1,608.00 | 1,604.00 | 1,604.00 | 1,593.27 | 86 |
| 2026-04-20 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,597.24 | 15 |
| 2026-04-17 | 1,596.00 | 1,604.00 | 1,591.00 | 1,591.00 | 1,580.36 | 34 |
| 2026-04-16 | 1,597.40 | 1,597.40 | 1,596.00 | 1,596.00 | 1,585.33 | 23 |
| 2026-04-15 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,723.40 | 14 |
| 2026-04-14 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,670.75 | 0 |
| 2026-04-13 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,670.75 | 0 |
| 2026-04-10 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,670.75 | 0 |
| 2026-04-09 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,670.75 | 91 |
| 2026-04-08 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,640.95 | 0 |
| 2026-04-07 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,640.95 | 28 |
| 2026-04-06 | 1,672.75 | 1,672.75 | 1,672.75 | 1,672.75 | 1,661.56 | 0 |
| 2026-04-01 | 1,672.75 | 1,672.75 | 1,672.75 | 1,672.75 | 1,661.56 | 0 |
| 2026-03-31 | 1,672.75 | 1,672.75 | 1,672.75 | 1,672.75 | 1,661.56 | 0 |
| 2026-03-30 | 1,672.75 | 1,672.75 | 1,672.75 | 1,672.75 | 1,661.56 | 0 |
| 2026-03-27 | 1,672.75 | 1,672.75 | 1,672.75 | 1,672.75 | 1,661.56 | 29 |
| 2026-03-26 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.80 | 0 |
| 2026-03-25 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.80 | 0 |
| 2026-03-24 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.80 | 0 |
| 2026-03-23 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.80 | 0 |
| 2026-03-20 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.80 | 0 |
| 2026-03-19 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.80 | 0 |
| 2026-03-18 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.80 | 0 |
| 2026-03-17 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.80 | 0 |
| 2026-03-13 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.80 | 439 |
| 2026-03-12 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,611.15 | 750 |
| 2026-03-11 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,677.70 | 0 |
| 2026-03-10 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,677.70 | 0 |
| 2026-03-09 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,677.70 | 0 |
| 2026-03-06 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,677.70 | 0 |
| 2026-03-05 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,677.70 | 557 |
| 2026-03-04 | 1,685.22 | 1,685.22 | 1,685.22 | 1,685.22 | 1,673.95 | 0 |
| 2026-03-03 | 1,685.22 | 1,685.22 | 1,685.22 | 1,685.22 | 1,673.95 | 8 |
| 2026-03-02 | 1,665.22 | 1,665.22 | 1,665.22 | 1,665.22 | 1,654.08 | 51 |
| 2026-02-27 | 1,597.35 | 1,597.35 | 1,597.35 | 1,597.35 | 1,586.67 | 0 |
| 2026-02-26 | 1,597.35 | 1,597.35 | 1,597.35 | 1,597.35 | 1,586.67 | 0 |
| 2026-02-25 | 1,597.35 | 1,597.35 | 1,597.35 | 1,597.35 | 1,586.67 | 0 |
| 2026-02-24 | 1,597.35 | 1,597.35 | 1,597.35 | 1,597.35 | 1,586.67 | 0 |
| 2026-02-23 | 1,597.35 | 1,597.35 | 1,597.35 | 1,597.35 | 1,586.67 | 0 |
| 2026-02-20 | 1,597.35 | 1,597.35 | 1,597.35 | 1,597.35 | 1,586.67 | 193 |
| 2026-02-19 | 1,625.89 | 1,625.89 | 1,625.89 | 1,625.89 | 1,615.02 | 430 |
| 2026-02-18 | 1,635.56 | 1,635.56 | 1,635.56 | 1,635.56 | 1,624.62 | 213 |
| 2026-02-17 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,601.22 | 0 |
| 2026-02-16 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,601.22 | 0 |
| 2026-02-13 | 1,615.00 | 1,615.00 | 1,612.00 | 1,612.00 | 1,601.22 | 70 |
| 2026-02-12 | 1,604.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,623.57 | 141 |
| 2026-02-11 | 1,670.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,638.42 | 235 |
| 2026-02-10 | 1,820.00 | 1,820.00 | 1,693.00 | 1,693.00 | 1,676.04 | 63 |
| 2026-02-09 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,818.59 | 200 |
| 2026-02-06 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,762.17 | 0 |
| 2026-02-05 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,762.17 | 16 |
| 2026-02-04 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,757.22 | 0 |
| 2026-02-03 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,757.22 | 18 |
| 2026-01-30 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,773.06 | 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.