The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,776.95 | 0 |
| 2025-08-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.01 | 0 |
| 2025-08-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.01 | 24 |
| 2025-08-05 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,801.54 | 0 |
| 2025-08-04 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,801.54 | 0 |
| 2025-08-01 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,801.54 | 23 |
| 2025-07-31 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,818.28 | 338 |
| 2025-07-30 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,801.54 | 0 |
| 2025-07-29 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,801.54 | 0 |
| 2025-07-28 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,801.54 | 418 |
| 2025-07-25 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,731.65 | 10 |
| 2025-07-24 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,732.63 | 19 |
| 2025-07-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.01 | 0 |
| 2025-07-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.01 | 0 |
| 2025-07-21 | 1,811.00 | 1,811.00 | 1,800.00 | 1,800.00 | 1,772.01 | 570 |
| 2025-07-18 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,771.02 | 12 |
| 2025-07-17 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,712.94 | 8 |
| 2025-07-16 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,696.21 | 0 |
| 2025-07-15 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,696.21 | 0 |
| 2025-07-14 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,696.21 | 0 |
| 2025-07-11 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,696.21 | 0 |
| 2025-07-10 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,696.21 | 0 |
| 2025-07-09 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,696.21 | 0 |
| 2025-07-08 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,696.21 | 0 |
| 2025-07-07 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,696.21 | 37 |
| 2025-07-04 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,712.94 | 0 |
| 2025-07-03 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,712.94 | 27 |
| 2025-07-02 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,663.72 | 0 |
| 2025-07-01 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,663.72 | 0 |
| 2025-06-30 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,663.72 | 83 |
| 2025-06-27 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,653.87 | 21 |
| 2025-06-26 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 0 |
| 2025-06-25 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 9 |
| 2025-06-24 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 0 |
| 2025-06-23 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 0 |
| 2025-06-20 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 0 |
| 2025-06-19 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 0 |
| 2025-06-18 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 0 |
| 2025-06-17 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 0 |
| 2025-06-16 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 0 |
| 2025-06-13 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 0 |
| 2025-06-12 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,638.12 | 211 |
| 2025-06-11 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-06-10 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-06-09 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-06-06 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-06-05 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-06-04 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-06-03 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-06-02 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-05-30 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-05-29 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-05-28 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 0 |
| 2025-05-27 | 1,676.19 | 1,676.19 | 1,676.19 | 1,676.19 | 1,650.12 | 14 |
| 2025-05-26 | 1,722.10 | 1,722.10 | 1,722.10 | 1,722.10 | 1,695.32 | 0 |
| 2025-05-23 | 1,722.10 | 1,722.10 | 1,722.10 | 1,722.10 | 1,695.32 | 0 |
| 2025-05-22 | 1,722.10 | 1,722.10 | 1,722.10 | 1,722.10 | 1,695.32 | 0 |
| 2025-05-21 | 1,722.10 | 1,722.10 | 1,722.10 | 1,722.10 | 1,695.32 | 0 |
| 2025-05-20 | 1,722.10 | 1,722.10 | 1,722.10 | 1,722.10 | 1,695.32 | 0 |
| 2025-05-19 | 1,722.10 | 1,722.10 | 1,722.10 | 1,722.10 | 1,695.32 | 24 |
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.