The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,717.72 | 0 |
| 2025-10-31 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,717.72 | 607 |
| 2025-10-30 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,710.81 | 0 |
| 2025-10-29 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,710.81 | 0 |
| 2025-10-28 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,710.81 | 605 |
| 2025-10-27 | 1,715.50 | 1,715.50 | 1,715.50 | 1,715.50 | 1,693.53 | 9 |
| 2025-10-24 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,722.66 | 0 |
| 2025-10-23 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,722.66 | 5 |
| 2025-10-22 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,714.76 | 50 |
| 2025-10-21 | 1,753.92 | 1,753.92 | 1,753.92 | 1,753.92 | 1,731.46 | 0 |
| 2025-10-20 | 1,753.91 | 1,753.92 | 1,753.91 | 1,753.92 | 1,731.46 | 52 |
| 2025-10-17 | 1,725.20 | 1,725.20 | 1,725.20 | 1,725.20 | 1,703.11 | 0 |
| 2025-10-16 | 1,725.20 | 1,725.20 | 1,725.20 | 1,725.20 | 1,703.11 | 1,415 |
| 2025-10-15 | 1,735.13 | 1,737.00 | 1,735.13 | 1,737.00 | 1,714.76 | 31 |
| 2025-10-14 | 1,754.00 | 1,754.00 | 1,735.13 | 1,735.13 | 1,712.91 | 6,187 |
| 2025-10-13 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,696.00 | 50 |
| 2025-10-10 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,709.82 | 6 |
| 2025-10-09 | 1,703.59 | 1,703.59 | 1,703.59 | 1,703.59 | 1,681.78 | 0 |
| 2025-10-08 | 1,703.59 | 1,703.59 | 1,703.59 | 1,703.59 | 1,681.78 | 0 |
| 2025-10-07 | 1,703.59 | 1,703.59 | 1,703.59 | 1,703.59 | 1,681.78 | 0 |
| 2025-10-06 | 1,703.59 | 1,703.59 | 1,703.59 | 1,703.59 | 1,681.78 | 0 |
| 2025-10-03 | 1,703.59 | 1,703.59 | 1,703.59 | 1,703.59 | 1,681.78 | 0 |
| 2025-10-02 | 1,703.59 | 1,703.59 | 1,703.59 | 1,703.59 | 1,681.78 | 0 |
| 2025-10-01 | 1,703.59 | 1,703.59 | 1,703.59 | 1,703.59 | 1,681.78 | 181 |
| 2025-09-30 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,719.70 | 2,617 |
| 2025-09-29 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,728.58 | 0 |
| 2025-09-26 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,728.58 | 0 |
| 2025-09-25 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,728.58 | 430 |
| 2025-09-24 | 1,732.46 | 1,732.46 | 1,732.46 | 1,732.46 | 1,710.28 | 0 |
| 2025-09-23 | 1,731.00 | 1,732.46 | 1,731.00 | 1,732.46 | 1,710.28 | 104 |
| 2025-09-22 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,708.84 | 64 |
| 2025-09-19 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,658.49 | 0 |
| 2025-09-18 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,658.49 | 0 |
| 2025-09-17 | 1,682.81 | 1,682.81 | 1,680.00 | 1,680.00 | 1,658.49 | 15 |
| 2025-09-15 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,697.98 | 0 |
| 2025-09-12 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,697.98 | 0 |
| 2025-09-11 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,697.98 | 33 |
| 2025-09-10 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,689.09 | 535 |
| 2025-09-09 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,696.99 | 0 |
| 2025-09-08 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,696.99 | 0 |
| 2025-09-05 | 1,792.80 | 1,792.80 | 1,719.00 | 1,719.00 | 1,696.99 | 28 |
| 2025-09-04 | 1,773.38 | 1,773.38 | 1,773.38 | 1,773.38 | 1,750.67 | 0 |
| 2025-09-03 | 1,773.38 | 1,773.38 | 1,773.38 | 1,773.38 | 1,750.67 | 0 |
| 2025-09-02 | 1,773.38 | 1,773.38 | 1,773.38 | 1,773.38 | 1,750.67 | 0 |
| 2025-09-01 | 1,773.38 | 1,773.38 | 1,773.38 | 1,773.38 | 1,750.67 | 0 |
| 2025-08-29 | 1,773.38 | 1,773.38 | 1,773.38 | 1,773.38 | 1,750.67 | 142 |
| 2025-08-28 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,776.95 | 0 |
| 2025-08-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,776.95 | 0 |
| 2025-08-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,776.95 | 5,667 |
| 2025-08-25 | 1,810.36 | 1,810.36 | 1,810.36 | 1,810.36 | 1,787.18 | 0 |
| 2025-08-22 | 1,810.36 | 1,810.36 | 1,810.36 | 1,810.36 | 1,787.18 | 0 |
| 2025-08-21 | 1,810.36 | 1,810.36 | 1,810.36 | 1,810.36 | 1,787.18 | 0 |
| 2025-08-20 | 1,810.36 | 1,810.36 | 1,810.36 | 1,810.36 | 1,787.18 | 0 |
| 2025-08-19 | 1,810.36 | 1,810.36 | 1,810.36 | 1,810.36 | 1,787.18 | 0 |
| 2025-08-18 | 1,810.36 | 1,810.36 | 1,810.36 | 1,810.36 | 1,787.18 | 7 |
| 2025-08-15 | 1,804.75 | 1,804.75 | 1,804.75 | 1,804.75 | 1,781.64 | 0 |
| 2025-08-14 | 1,804.75 | 1,804.75 | 1,804.75 | 1,804.75 | 1,781.64 | 0 |
| 2025-08-13 | 1,804.75 | 1,804.75 | 1,804.75 | 1,804.75 | 1,781.64 | 84 |
| 2025-08-12 | 1,792.80 | 1,792.80 | 1,792.80 | 1,792.80 | 1,769.84 | 0 |
| 2025-08-11 | 1,792.80 | 1,792.80 | 1,792.80 | 1,792.80 | 1,769.84 | 10 |
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.