The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1,629.17 | 1,629.17 | 1,629.17 | 1,629.17 | 1,598.70 | 0 |
| 2025-02-14 | 1,677.62 | 1,677.62 | 1,629.17 | 1,629.17 | 1,598.70 | 14 |
| 2025-02-13 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,687.36 | 0 |
| 2025-02-12 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,687.36 | 0 |
| 2025-02-11 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,687.36 | 20 |
| 2025-02-10 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,633.56 | 718 |
| 2025-02-07 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,643.34 | 0 |
| 2025-02-06 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,643.34 | 0 |
| 2025-02-05 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,643.34 | 30 |
| 2025-02-04 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,644.32 | 141 |
| 2025-01-31 | 1,720.00 | 1,720.01 | 1,692.00 | 1,692.00 | 1,655.08 | 45 |
| 2025-01-30 | 1,705.00 | 1,724.99 | 1,700.00 | 1,724.99 | 1,687.35 | 114 |
| 2025-01-29 | 1,659.54 | 1,682.00 | 1,659.54 | 1,682.00 | 1,645.30 | 11 |
| 2025-01-28 | 1,662.51 | 1,662.51 | 1,662.51 | 1,662.51 | 1,626.23 | 0 |
| 2025-01-27 | 1,662.51 | 1,662.51 | 1,662.51 | 1,662.51 | 1,626.23 | 5 |
| 2025-01-24 | 1,661.92 | 1,661.92 | 1,661.92 | 1,661.92 | 1,625.65 | 0 |
| 2025-01-23 | 1,661.92 | 1,661.92 | 1,661.92 | 1,661.92 | 1,625.65 | 1,077 |
| 2025-01-22 | 1,658.86 | 1,658.86 | 1,658.86 | 1,658.86 | 1,622.66 | 53 |
| 2025-01-21 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,604.21 | 12 |
| 2025-01-20 | 1,589.69 | 1,589.69 | 1,589.69 | 1,589.69 | 1,555.00 | 0 |
| 2025-01-17 | 1,589.50 | 1,590.00 | 1,589.50 | 1,589.69 | 1,555.00 | 212 |
| 2025-01-16 | 1,461.68 | 1,461.68 | 1,461.68 | 1,461.68 | 1,429.78 | 0 |
| 2025-01-15 | 1,461.68 | 1,461.68 | 1,461.68 | 1,461.68 | 1,429.78 | 0 |
| 2025-01-14 | 1,461.68 | 1,461.68 | 1,461.68 | 1,461.68 | 1,429.78 | 0 |
| 2025-01-13 | 1,461.68 | 1,461.68 | 1,461.68 | 1,461.68 | 1,429.78 | 0 |
| 2025-01-10 | 1,461.68 | 1,461.68 | 1,461.68 | 1,461.68 | 1,429.78 | 0 |
| 2025-01-09 | 1,461.68 | 1,461.68 | 1,461.68 | 1,461.68 | 1,429.78 | 0 |
| 2025-01-08 | 1,461.68 | 1,461.68 | 1,461.68 | 1,461.68 | 1,429.78 | 0 |
| 2025-01-07 | 1,461.68 | 1,461.68 | 1,461.68 | 1,461.68 | 1,429.78 | 42 |
| 2025-01-06 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,445.75 | 0 |
| 2025-01-03 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,445.75 | 0 |
| 2025-01-02 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,445.75 | 0 |
| 2024-12-31 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,445.75 | 0 |
| 2024-12-30 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,445.75 | 0 |
| 2024-12-27 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,445.75 | 0 |
| 2024-12-26 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,445.75 | 20 |
| 2024-12-24 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,437.92 | 0 |
| 2024-12-23 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,437.92 | 6 |
| 2024-12-20 | 1,488.31 | 1,488.31 | 1,488.31 | 1,488.31 | 1,455.83 | 0 |
| 2024-12-19 | 1,488.31 | 1,488.31 | 1,488.31 | 1,488.31 | 1,455.83 | 20 |
| 2024-12-18 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,510.31 | 47 |
| 2024-12-17 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,622.80 | 0 |
| 2024-12-16 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,622.80 | 0 |
| 2024-12-13 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,622.80 | 0 |
| 2024-12-11 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,622.80 | 9 |
| 2024-12-10 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,622.80 | 15 |
| 2024-12-09 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,622.80 | 343 |
| 2024-12-06 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,610.08 | 0 |
| 2024-12-05 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,610.08 | 0 |
| 2024-12-04 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,610.08 | 0 |
| 2024-12-03 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,610.08 | 30 |
| 2024-12-02 | 1,673.22 | 1,673.22 | 1,673.22 | 1,673.22 | 1,636.71 | 2,700 |
| 2024-11-29 | 1,680.00 | 1,680.00 | 1,679.99 | 1,679.99 | 1,643.33 | 45 |
| 2024-11-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,662.90 | 0 |
| 2024-11-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,662.90 | 0 |
| 2024-11-26 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,662.90 | 66 |
| 2024-11-25 | 1,673.11 | 1,673.11 | 1,673.11 | 1,673.11 | 1,636.60 | 10 |
| 2024-11-22 | 1,654.74 | 1,654.74 | 1,654.74 | 1,654.74 | 1,618.63 | 5 |
| 2024-11-21 | 1,607.01 | 1,607.01 | 1,607.01 | 1,607.01 | 1,571.94 | 0 |
| 2024-11-20 | 1,607.01 | 1,607.01 | 1,607.01 | 1,607.01 | 1,571.94 | 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.