The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,627.00 | 1,627.01 | 1,607.01 | 1,607.01 | 1,571.94 | 31 |
| 2024-11-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,565.09 | 0 |
| 2024-11-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,565.09 | 0 |
| 2024-11-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,565.09 | 0 |
| 2024-11-12 | 1,589.99 | 1,600.00 | 1,589.99 | 1,600.00 | 1,565.09 | 100 |
| 2024-11-11 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,545.52 | 21 |
| 2024-11-08 | 1,497.50 | 1,497.50 | 1,497.50 | 1,497.50 | 1,464.82 | 122 |
| 2024-11-07 | 1,470.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,418.33 | 68 |
| 2024-11-06 | 1,490.00 | 1,497.46 | 1,490.00 | 1,497.46 | 1,459.72 | 28 |
| 2024-11-05 | 1,451.99 | 1,451.99 | 1,451.99 | 1,451.99 | 1,415.39 | 0 |
| 2024-11-04 | 1,451.99 | 1,451.99 | 1,451.99 | 1,451.99 | 1,415.39 | 0 |
| 2024-11-01 | 1,451.99 | 1,451.99 | 1,451.99 | 1,451.99 | 1,415.39 | 0 |
| 2024-10-31 | 1,451.99 | 1,451.99 | 1,451.99 | 1,451.99 | 1,415.39 | 0 |
| 2024-10-30 | 1,451.99 | 1,451.99 | 1,451.99 | 1,451.99 | 1,415.39 | 11 |
| 2024-10-29 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,415.40 | 230 |
| 2024-10-28 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,393.96 | 0 |
| 2024-10-25 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,393.96 | 0 |
| 2024-10-24 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,393.96 | 8 |
| 2024-10-23 | 1,448.99 | 1,448.99 | 1,426.00 | 1,426.00 | 1,390.06 | 270 |
| 2024-10-22 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,379.34 | 0 |
| 2024-10-21 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,379.34 | 741 |
| 2024-10-18 | 1,418.00 | 1,418.00 | 1,415.00 | 1,415.00 | 1,379.34 | 155 |
| 2024-10-17 | 1,435.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,398.83 | 88 |
| 2024-10-16 | 1,460.00 | 1,460.00 | 1,412.51 | 1,435.00 | 1,398.83 | 26,304 |
| 2024-10-15 | 1,400.01 | 1,459.89 | 1,400.01 | 1,434.99 | 1,398.82 | 572 |
| 2024-10-14 | 1,315.50 | 1,316.90 | 1,315.50 | 1,316.20 | 1,283.03 | 30 |
| 2024-10-11 | 1,320.00 | 1,322.81 | 1,313.00 | 1,313.00 | 1,279.91 | 276 |
| 2024-10-10 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,276.98 | 106 |
| 2024-10-09 | 1,279.99 | 1,295.00 | 1,279.99 | 1,295.00 | 1,262.36 | 165 |
| 2024-10-08 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,223.37 | 329 |
| 2024-10-07 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,218.50 | 0 |
| 2024-10-04 | 1,246.00 | 1,250.00 | 1,246.00 | 1,250.00 | 1,218.50 | 544 |
| 2024-10-03 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,199.00 | 60 |
| 2024-10-02 | 1,245.81 | 1,245.81 | 1,245.81 | 1,245.81 | 1,214.41 | 10 |
| 2024-09-30 | 1,260.01 | 1,260.01 | 1,260.01 | 1,260.01 | 1,228.25 | 0 |
| 2024-09-27 | 1,260.00 | 1,261.00 | 1,260.00 | 1,260.01 | 1,228.25 | 257 |
| 2024-09-26 | 1,258.99 | 1,258.99 | 1,258.99 | 1,258.99 | 1,227.26 | 17 |
| 2024-09-25 | 1,253.00 | 1,260.59 | 1,253.00 | 1,260.59 | 1,228.82 | 84 |
| 2024-09-24 | 1,257.00 | 1,257.00 | 1,244.00 | 1,250.00 | 1,218.50 | 310 |
| 2024-09-23 | 1,270.00 | 1,270.00 | 1,266.00 | 1,266.00 | 1,234.09 | 142 |
| 2024-09-20 | 1,259.00 | 1,270.00 | 1,259.00 | 1,270.00 | 1,237.99 | 74 |
| 2024-09-19 | 1,238.00 | 1,255.00 | 1,237.00 | 1,250.00 | 1,218.50 | 349 |
| 2024-09-18 | 1,221.00 | 1,238.00 | 1,221.00 | 1,238.00 | 1,206.80 | 52 |
| 2024-09-17 | 1,241.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,189.25 | 521 |
| 2024-09-13 | 1,215.45 | 1,215.45 | 1,215.45 | 1,215.45 | 1,184.82 | 14 |
| 2024-09-12 | 1,250.00 | 1,252.39 | 1,200.00 | 1,201.01 | 1,170.74 | 961 |
| 2024-09-11 | 1,240.00 | 1,253.00 | 1,228.53 | 1,253.00 | 1,221.42 | 86 |
| 2024-09-10 | 1,273.99 | 1,273.99 | 1,264.50 | 1,264.50 | 1,232.63 | 270 |
| 2024-09-09 | 1,273.98 | 1,273.98 | 1,255.00 | 1,255.00 | 1,223.37 | 828 |
| 2024-09-06 | 1,265.00 | 1,265.00 | 1,251.31 | 1,255.00 | 1,223.37 | 226 |
| 2024-09-05 | 1,264.18 | 1,274.00 | 1,264.18 | 1,274.00 | 1,241.89 | 359 |
| 2024-09-04 | 1,310.00 | 1,310.00 | 1,266.50 | 1,267.00 | 1,235.07 | 1,482 |
| 2024-09-03 | 1,283.00 | 1,308.09 | 1,283.00 | 1,308.09 | 1,275.12 | 4,604 |
| 2024-09-02 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,287.71 | 16 |
| 2024-08-30 | 1,288.00 | 1,292.00 | 1,269.00 | 1,269.00 | 1,237.02 | 1,283 |
| 2024-08-29 | 1,275.00 | 1,286.00 | 1,275.00 | 1,285.00 | 1,252.61 | 300 |
| 2024-08-28 | 1,279.50 | 1,279.50 | 1,246.00 | 1,250.00 | 1,218.50 | 906 |
| 2024-08-27 | 1,289.99 | 1,289.99 | 1,260.00 | 1,266.67 | 1,234.75 | 19,919 |
| 2024-08-26 | 1,283.79 | 1,283.79 | 1,248.01 | 1,248.01 | 1,216.56 | 241 |
| 2024-08-23 | 1,215.00 | 1,224.00 | 1,215.00 | 1,224.00 | 1,193.15 | 23 |
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.