The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,631.44 | 1,631.44 | 1,631.44 | 1,631.44 | 1,606.07 | 0 |
| 2025-05-15 | 1,631.44 | 1,631.44 | 1,631.44 | 1,631.44 | 1,606.07 | 0 |
| 2025-05-14 | 1,631.44 | 1,631.44 | 1,631.44 | 1,631.44 | 1,606.07 | 0 |
| 2025-05-13 | 1,631.44 | 1,631.44 | 1,631.44 | 1,631.44 | 1,606.07 | 0 |
| 2025-05-12 | 1,631.44 | 1,631.44 | 1,631.44 | 1,631.44 | 1,606.07 | 0 |
| 2025-05-09 | 1,631.44 | 1,631.44 | 1,631.44 | 1,631.44 | 1,606.07 | 325 |
| 2025-05-08 | 1,642.16 | 1,642.16 | 1,642.16 | 1,642.16 | 1,611.44 | 0 |
| 2025-05-07 | 1,642.16 | 1,642.16 | 1,642.16 | 1,642.16 | 1,611.44 | 0 |
| 2025-05-06 | 1,642.16 | 1,642.16 | 1,642.16 | 1,642.16 | 1,611.44 | 325 |
| 2025-05-05 | 1,544.51 | 1,544.51 | 1,544.51 | 1,544.51 | 1,515.62 | 0 |
| 2025-05-02 | 1,544.51 | 1,544.51 | 1,544.51 | 1,544.51 | 1,515.62 | 0 |
| 2025-04-30 | 1,544.51 | 1,544.51 | 1,544.51 | 1,544.51 | 1,515.62 | 0 |
| 2025-04-29 | 1,544.51 | 1,544.51 | 1,544.51 | 1,544.51 | 1,515.62 | 0 |
| 2025-04-28 | 1,544.51 | 1,544.51 | 1,544.51 | 1,544.51 | 1,515.62 | 0 |
| 2025-04-25 | 1,544.51 | 1,544.51 | 1,544.51 | 1,544.51 | 1,515.62 | 0 |
| 2025-04-24 | 1,544.51 | 1,544.51 | 1,544.51 | 1,544.51 | 1,515.62 | 1,105 |
| 2025-04-23 | 1,505.59 | 1,505.59 | 1,505.59 | 1,505.59 | 1,477.43 | 0 |
| 2025-04-22 | 1,505.59 | 1,505.59 | 1,505.59 | 1,505.59 | 1,477.43 | 0 |
| 2025-04-21 | 1,505.59 | 1,505.59 | 1,505.59 | 1,505.59 | 1,477.43 | 0 |
| 2025-04-16 | 1,525.11 | 1,525.11 | 1,505.59 | 1,505.59 | 1,477.43 | 1,375 |
| 2025-04-15 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,516.10 | 56 |
| 2025-04-14 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,513.16 | 60 |
| 2025-04-11 | 1,503.00 | 1,555.00 | 1,503.00 | 1,555.00 | 1,525.92 | 121 |
| 2025-04-10 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,486.66 | 157 |
| 2025-04-09 | 1,459.40 | 1,524.00 | 1,459.40 | 1,524.00 | 1,495.49 | 865 |
| 2025-04-08 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 0 |
| 2025-04-07 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 0 |
| 2025-04-04 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 0 |
| 2025-04-03 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 0 |
| 2025-04-02 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 0 |
| 2025-04-01 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 0 |
| 2025-03-31 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 0 |
| 2025-03-28 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 0 |
| 2025-03-27 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 0 |
| 2025-03-26 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,637.78 | 25 |
| 2025-03-25 | 1,616.23 | 1,616.23 | 1,616.23 | 1,616.23 | 1,586.00 | 53 |
| 2025-03-24 | 1,576.83 | 1,576.83 | 1,576.83 | 1,576.83 | 1,547.34 | 19 |
| 2025-03-21 | 1,582.00 | 1,585.00 | 1,582.00 | 1,585.00 | 1,555.35 | 12 |
| 2025-03-20 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,572.04 | 282 |
| 2025-03-19 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,516.10 | 0 |
| 2025-03-18 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,516.10 | 0 |
| 2025-03-14 | 1,542.00 | 1,549.44 | 1,531.00 | 1,545.00 | 1,516.10 | 2,576 |
| 2025-03-13 | 1,470.80 | 1,470.80 | 1,466.00 | 1,466.00 | 1,438.58 | 13 |
| 2025-03-12 | 1,470.54 | 1,470.54 | 1,470.54 | 1,470.54 | 1,443.03 | 0 |
| 2025-03-11 | 1,440.00 | 1,470.54 | 1,429.00 | 1,470.54 | 1,443.03 | 190 |
| 2025-03-10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,413.07 | 39 |
| 2025-03-07 | 1,544.20 | 1,544.20 | 1,544.20 | 1,544.20 | 1,515.32 | 0 |
| 2025-03-06 | 1,542.50 | 1,544.20 | 1,542.50 | 1,544.20 | 1,515.32 | 711 |
| 2025-03-05 | 1,588.26 | 1,588.26 | 1,588.26 | 1,588.26 | 1,558.55 | 0 |
| 2025-03-04 | 1,588.26 | 1,588.26 | 1,588.26 | 1,588.26 | 1,558.55 | 7 |
| 2025-03-03 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,570.07 | 56 |
| 2025-02-28 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,594.61 | 465 |
| 2025-02-27 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,597.55 | 0 |
| 2025-02-26 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,597.55 | 0 |
| 2025-02-25 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,597.55 | 436 |
| 2025-02-24 | 1,629.17 | 1,629.17 | 1,629.17 | 1,629.17 | 1,598.70 | 0 |
| 2025-02-21 | 1,629.17 | 1,629.17 | 1,629.17 | 1,629.17 | 1,598.70 | 0 |
| 2025-02-20 | 1,629.17 | 1,629.17 | 1,629.17 | 1,629.17 | 1,598.70 | 0 |
| 2025-02-19 | 1,629.17 | 1,629.17 | 1,629.17 | 1,629.17 | 1,598.70 | 0 |
| 2025-02-18 | 1,629.17 | 1,629.17 | 1,629.17 | 1,629.17 | 1,598.70 | 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.