The Charles Schwab Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 23 |
| 2026-10-15 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 447 |
| 2026-10-14 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0 |
| 2026-10-13 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0 |
| 2026-10-12 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0 |
| 2026-10-09 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0 |
| 2026-10-08 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0 |
| 2026-10-07 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0 |
| 2026-10-06 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 22 |
| 2026-10-05 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0 |
| 2026-10-02 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0 |
| 2026-10-01 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 17 |
| 2026-09-30 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 6 |
| 2026-09-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-09-28 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7 |
| 2026-09-25 | 1,750.01 | 1,760.00 | 1,750.01 | 1,760.00 | 1,760.00 | 16 |
| 2026-09-24 | 1,752.00 | 1,753.00 | 1,752.00 | 1,752.00 | 1,752.00 | 670 |
| 2026-09-23 | 1,741.39 | 1,741.39 | 1,741.39 | 1,741.39 | 1,741.39 | 0 |
| 2026-09-22 | 1,788.00 | 1,788.00 | 1,733.00 | 1,741.39 | 1,741.39 | 853 |
| 2026-09-21 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-18 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-17 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-15 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-11 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-10 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-09 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-08 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-07 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-09-04 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 27 |
| 2026-09-03 | 1,847.29 | 1,847.29 | 1,847.29 | 1,847.29 | 1,847.29 | 0 |
| 2026-09-02 | 1,847.29 | 1,847.29 | 1,847.29 | 1,847.29 | 1,847.29 | 6 |
| 2026-09-01 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 160 |
| 2026-08-31 | 1,851.51 | 1,851.51 | 1,851.51 | 1,851.51 | 1,851.51 | 0 |
| 2026-08-28 | 1,851.51 | 1,851.51 | 1,851.51 | 1,851.51 | 1,851.51 | 5 |
| 2026-08-27 | 1,828.00 | 1,833.00 | 1,828.00 | 1,833.00 | 1,833.00 | 351 |
| 2026-08-26 | 1,888.00 | 1,888.00 | 1,851.51 | 1,851.51 | 1,851.51 | 36 |
| 2026-08-25 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 23 |
| 2026-08-24 | 1,924.61 | 1,924.61 | 1,924.61 | 1,924.61 | 1,924.61 | 237 |
| 2026-08-21 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2026-08-20 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2026-08-19 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2026-08-18 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 6 |
| 2026-08-17 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0 |
| 2026-08-14 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 8 |
| 2026-08-13 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-08-12 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-08-11 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-08-10 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-08-07 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-08-06 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-08-05 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-08-04 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-08-03 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-07-31 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-07-30 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-07-29 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-07-28 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-07-27 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
| 2026-07-24 | 1,747.77 | 1,747.77 | 1,747.77 | 1,747.77 | 1,742.33 | 0 |
Page 1 of 2 · 64 trading daysOlder →
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.