Charles Schwab Corp SCHW
NYSE · United States · Finance
$97.74-1.36 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $97.74 | -1.37% | $98.93 | $99.02 | $97.68 | 10.29M |
| 2026-09-29 | $99.10 | +0.81% | $98.07 | $99.13 | $97.40 | 8.08M |
| 2026-09-28 | $98.30 | -0.74% | $98.79 | $99.01 | $97.75 | 6.03M |
| 2026-09-25 | $99.03 | -0.46% | $99.52 | $100.61 | $98.37 | 7.53M |
| 2026-09-24 | $99.49 | -0.01% | $99.65 | $100.00 | $98.06 | 8.91M |
| 2026-09-23 | $99.50 | -0.85% | $100.00 | $101.34 | $99.45 | 10.90M |
| 2026-09-22 | $100.35 | -6.11% | $106.50 | $106.51 | $99.30 | 16.92M |
| 2026-09-21 | $106.88 | +1.55% | $105.90 | $107.41 | $105.33 | 5.44M |
| 2026-09-18 | $105.25 | +0.59% | $104.68 | $105.70 | $104.21 | 18.10M |
| 2026-09-17 | $104.63 | -0.50% | $105.30 | $105.39 | $103.50 | 7.42M |
| 2026-09-16 | $105.16 | -2.44% | $107.50 | $107.59 | $103.89 | 9.66M |
| 2026-09-15 | $107.79 | +0.45% | $107.01 | $109.56 | $106.91 | 9.20M |
| 2026-09-14 | $107.31 | +0.06% | $107.95 | $108.00 | $106.42 | 5.42M |
| 2026-09-11 | $107.25 | -0.07% | $108.30 | $108.37 | $106.09 | 4.76M |
| 2026-09-10 | $107.33 | +0.74% | $107.27 | $107.65 | $106.53 | 6.69M |
| 2026-09-09 | $106.54 | -0.31% | $106.98 | $107.83 | $106.19 | 8.52M |
| 2026-09-08 | $106.87 | -2.21% | $109.00 | $109.32 | $106.82 | 6.85M |
| 2026-09-04 | $109.29 | -0.99% | $109.59 | $110.40 | $108.52 | 5.88M |
| 2026-09-03 | $110.38 | +1.98% | $108.78 | $110.72 | $108.78 | 6.35M |
| 2026-09-02 | $108.24 | -0.04% | $108.50 | $109.90 | $108.18 | 7.16M |
| 2026-09-01 | $108.28 | -1.40% | $109.44 | $109.80 | $107.97 | 8.17M |
| 2026-08-31 | $109.82 | -0.31% | $109.40 | $110.32 | $109.40 | 6.16M |
| 2026-08-28 | $110.16 | +1.95% | $108.40 | $111.01 | $107.78 | 12.82M |
| 2026-08-27 | $108.05 | -1.22% | $108.95 | $109.53 | $107.23 | 10.10M |
| 2026-08-26 | $109.39 | -2.57% | $108.25 | $110.32 | $106.34 | 13.95M |
| 2026-08-25 | $112.27 | -1.21% | $113.04 | $113.38 | $112.08 | 5.05M |
| 2026-08-24 | $113.65 | +1.20% | $112.89 | $114.53 | $112.51 | 8.28M |
| 2026-08-21 | $112.30 | +2.29% | $110.27 | $112.40 | $110.17 | 6.94M |
| 2026-08-20 | $109.79 | -0.98% | $111.46 | $111.86 | $109.55 | 6.64M |
| 2026-08-19 | $110.88 | -0.72% | $111.41 | $112.08 | $110.54 | 6.51M |
| 2026-08-18 | $111.68 | +0.99% | $111.33 | $112.20 | $110.59 | 7.09M |
| 2026-08-17 | $110.58 | -0.46% | $110.94 | $111.64 | $110.41 | 6.24M |
| 2026-08-14 | $111.09 | +0.94% | $109.75 | $111.18 | $109.19 | 5.99M |
| 2026-08-13 | $110.06 | +0.66% | $109.74 | $110.20 | $108.90 | 5.16M |
| 2026-08-12 | $109.34 | +1.52% | $107.00 | $109.66 | $106.75 | 5.54M |
| 2026-08-11 | $107.70 | -0.27% | $107.52 | $108.40 | $107.37 | 4.06M |
| 2026-08-10 | $107.99 | +0.36% | $107.51 | $109.32 | $107.14 | 6.75M |
| 2026-08-07 | $107.60 | -0.06% | $107.07 | $107.63 | $106.19 | 7.15M |
| 2026-08-06 | $107.66 | -0.33% | $108.60 | $109.05 | $106.81 | 6.36M |
| 2026-08-05 | $108.02 | +1.57% | $106.99 | $108.55 | $106.51 | 11.68M |
| 2026-08-04 | $106.35 | +0.45% | $105.26 | $106.76 | $105.23 | 6.86M |
| 2026-08-03 | $105.87 | +0.60% | $105.86 | $106.81 | $105.05 | 6.44M |
| 2026-07-31 | $105.24 | +0.87% | $104.98 | $105.69 | $104.05 | 8.55M |
| 2026-07-30 | $104.33 | -0.13% | $103.93 | $104.82 | $103.07 | 7.50M |
| 2026-07-29 | $104.47 | -1.42% | $106.00 | $106.73 | $104.39 | 7.15M |
| 2026-07-28 | $105.97 | +1.72% | $104.24 | $106.29 | $103.45 | 7.81M |
| 2026-07-27 | $104.18 | +2.17% | $102.68 | $104.29 | $102.36 | 7.28M |
| 2026-07-24 | $101.97 | +0.35% | $101.61 | $102.00 | $100.55 | 5.18M |
| 2026-07-23 | $101.61 | +0.80% | $100.27 | $102.71 | $100.27 | 8.26M |
| 2026-07-22 | $100.80 | +0.84% | $101.34 | $101.34 | $99.42 | 7.80M |
| 2026-07-21 | $99.96 | -2.52% | $104.18 | $104.48 | $99.71 | 14.82M |
| 2026-07-20 | $102.54 | +0.96% | $100.61 | $103.09 | $100.30 | 13.66M |
| 2026-07-17 | $101.56 | -1.21% | $102.32 | $102.81 | $100.81 | 8.31M |
| 2026-07-16 | $102.80 | +0.01% | $103.40 | $103.80 | $101.95 | 10.31M |
| 2026-07-15 | $102.79 | +1.67% | $101.56 | $103.40 | $101.34 | 7.97M |
| 2026-07-14 | $101.10 | -1.25% | $101.14 | $103.36 | $100.75 | 7.75M |
| 2026-07-13 | $102.38 | -0.72% | $103.51 | $103.97 | $102.11 | 7.42M |
| 2026-07-10 | $103.12 | +1.19% | $103.25 | $103.57 | $101.80 | 5.68M |
| 2026-07-09 | $101.91 | +0.21% | $101.42 | $103.44 | $100.51 | 6.37M |
| 2026-07-08 | $101.70 | -0.23% | $101.91 | $103.07 | $101.26 | 8.95M |
| 2026-07-07 | $101.93 | +1.30% | $101.21 | $102.54 | $100.89 | 9.41M |
| 2026-07-06 | $100.62 | +3.73% | $97.19 | $101.17 | $97.19 | 11.39M |
| 2026-07-02 | $97.00 | +1.27% | $96.74 | $97.45 | $96.21 | 8.89M |
| 2026-07-01 | $95.78 | +3.80% | $92.76 | $96.07 | $92.31 | 10.69M |
| 2026-06-30 | $92.27 | +1.90% | $91.49 | $94.17 | $91.29 | 9.83M |
| 2026-06-29 | $90.55 | -0.13% | $90.35 | $91.60 | $90.20 | 9.17M |
| 2026-06-26 | $90.67 | +1.38% | $89.60 | $90.67 | $87.63 | 17.57M |
| 2026-06-25 | $89.44 | -2.13% | $91.39 | $92.60 | $89.26 | 10.92M |
| 2026-06-24 | $91.39 | -1.91% | $92.81 | $92.90 | $91.02 | 12.93M |
| 2026-06-23 | $93.17 | +1.24% | $92.39 | $93.30 | $92.03 | 11.70M |
| 2026-06-22 | $92.03 | +0.36% | $92.50 | $92.69 | $91.36 | 11.60M |
| 2026-06-18 | $91.70 | -2.97% | $94.58 | $94.79 | $90.86 | 27.43M |
| 2026-06-17 | $94.51 | +0.90% | $93.55 | $94.83 | $92.46 | 12.11M |
| 2026-06-16 | $93.67 | +2.99% | $92.00 | $93.70 | $91.44 | 12.35M |
| 2026-06-15 | $90.95 | -0.16% | $91.61 | $92.39 | $90.76 | 11.48M |
| 2026-06-12 | $91.10 | +2.71% | $89.53 | $92.21 | $89.25 | 11.40M |
| 2026-06-11 | $88.70 | -0.64% | $89.26 | $89.94 | $88.54 | 11.38M |
| 2026-06-10 | $89.27 | +0.56% | $88.45 | $90.25 | $87.86 | 11.18M |
| 2026-06-09 | $88.77 | +0.78% | $88.25 | $88.92 | $87.18 | 10.83M |
| 2026-06-08 | $88.08 | -0.86% | $88.28 | $88.92 | $87.77 | 7.47M |
| 2026-06-05 | $88.84 | +0.95% | $88.46 | $88.94 | $87.68 | 9.21M |
| 2026-06-04 | $88.00 | +1.63% | $87.51 | $88.50 | $86.70 | 11.79M |
| 2026-06-03 | $86.59 | -1.16% | $87.00 | $87.56 | $85.58 | 11.34M |
| 2026-06-02 | $87.61 | -1.27% | $87.94 | $88.62 | $86.22 | 11.61M |
| 2026-06-01 | $88.74 | +1.59% | $86.81 | $89.20 | $86.02 | 13.96M |
| 2026-05-29 | $87.35 | +2.34% | $86.00 | $87.48 | $85.93 | 20.46M |
| 2026-05-28 | $85.35 | -0.30% | $85.12 | $85.62 | $83.96 | 16.76M |
| 2026-05-27 | $85.61 | -4.24% | $89.00 | $89.26 | $84.72 | 21.85M |
| 2026-05-26 | $89.40 | -0.83% | $89.70 | $90.42 | $89.37 | 8.36M |
| 2026-05-22 | $90.15 | -0.29% | $90.36 | $91.39 | $90.11 | 7.07M |