The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,773.06 | 0 |
| 2026-01-29 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,773.06 | 17 |
| 2026-01-28 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,781.96 | 0 |
| 2026-01-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,781.96 | 0 |
| 2026-01-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,781.96 | 0 |
| 2026-01-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,781.96 | 0 |
| 2026-01-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,781.96 | 0 |
| 2026-01-21 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,781.96 | 11 |
| 2026-01-20 | 1,787.00 | 1,787.00 | 1,777.00 | 1,786.21 | 1,768.31 | 101 |
| 2026-01-19 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-16 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-15 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-14 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-13 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 197 |
| 2026-01-12 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-09 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-08 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-07 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-06 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-05 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 0 |
| 2026-01-02 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,784.93 | 200 |
| 2025-12-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,781.96 | 0 |
| 2025-12-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,781.96 | 19 |
| 2025-12-29 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,797.80 | 0 |
| 2025-12-26 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,797.80 | 28 |
| 2025-12-24 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,797.80 | 0 |
| 2025-12-23 | 1,816.01 | 1,816.01 | 1,816.00 | 1,816.00 | 1,797.80 | 60 |
| 2025-12-22 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,798.79 | 20 |
| 2025-12-19 | 1,785.00 | 1,789.00 | 1,785.00 | 1,789.00 | 1,771.08 | 837 |
| 2025-12-18 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 0 |
| 2025-12-17 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 0 |
| 2025-12-16 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 0 |
| 2025-12-15 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 0 |
| 2025-12-11 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 0 |
| 2025-12-10 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 0 |
| 2025-12-09 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 0 |
| 2025-12-08 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 0 |
| 2025-12-05 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 0 |
| 2025-12-04 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,717.62 | 25 |
| 2025-12-03 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,649.52 | 0 |
| 2025-12-02 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,649.52 | 0 |
| 2025-12-01 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,649.52 | 0 |
| 2025-11-28 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,649.52 | 0 |
| 2025-11-27 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,649.52 | 0 |
| 2025-11-26 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,649.52 | 0 |
| 2025-11-25 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,649.52 | 17 |
| 2025-11-24 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,653.27 | 0 |
| 2025-11-21 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,653.27 | 0 |
| 2025-11-20 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,653.27 | 35 |
| 2025-11-19 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,728.51 | 0 |
| 2025-11-18 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,728.51 | 0 |
| 2025-11-14 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,728.51 | 78 |
| 2025-11-13 | 1,757.50 | 1,757.50 | 1,757.50 | 1,757.50 | 1,735.00 | 253 |
| 2025-11-12 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,748.32 | 0 |
| 2025-11-11 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,748.32 | 22 |
| 2025-11-10 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,717.72 | 0 |
| 2025-11-07 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,717.72 | 0 |
| 2025-11-06 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,717.72 | 0 |
| 2025-11-05 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,717.72 | 0 |
| 2025-11-04 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,717.72 | 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.