SCHW(SCHW)
SCHW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $89.60 | $90.67 | $87.63 | $90.67 | 16.78M |
| 6/25/2026 | $91.39 | $92.60 | $89.26 | $89.44 | 10.92M |
| 6/24/2026 | $92.81 | $92.90 | $91.02 | $91.39 | 12.93M |
| 6/23/2026 | $92.39 | $93.30 | $92.03 | $93.17 | 11.70M |
| 6/22/2026 | $92.50 | $92.69 | $91.36 | $92.03 | 11.60M |
| 6/18/2026 | $94.58 | $94.79 | $90.86 | $91.70 | 27.43M |
| 6/17/2026 | $93.55 | $94.83 | $92.46 | $94.51 | 12.11M |
| 6/16/2026 | $92.00 | $93.70 | $91.44 | $93.67 | 12.35M |
| 6/15/2026 | $91.61 | $92.39 | $90.76 | $90.95 | 11.48M |
| 6/12/2026 | $89.53 | $92.21 | $89.25 | $91.10 | 11.40M |
| 6/11/2026 | $89.26 | $89.94 | $88.54 | $88.70 | 11.38M |
| 6/10/2026 | $88.45 | $90.25 | $87.86 | $89.27 | 11.18M |
| 6/9/2026 | $88.25 | $88.92 | $87.18 | $88.77 | 10.83M |
| 6/8/2026 | $88.28 | $88.92 | $87.77 | $88.08 | 7.47M |
| 6/5/2026 | $88.46 | $88.94 | $87.68 | $88.84 | 9.21M |
| 6/4/2026 | $87.51 | $88.50 | $86.70 | $88.00 | 11.79M |
| 6/3/2026 | $87.00 | $87.56 | $85.58 | $86.59 | 11.34M |
| 6/2/2026 | $87.94 | $88.62 | $86.22 | $87.61 | 11.61M |
| 6/1/2026 | $86.81 | $89.20 | $86.02 | $88.74 | 13.96M |
| 5/29/2026 | $86.00 | $87.48 | $85.93 | $87.35 | 20.46M |
| 5/28/2026 | $85.12 | $85.62 | $83.96 | $85.35 | 16.77M |
| 5/27/2026 | $89.00 | $89.26 | $84.72 | $85.61 | 21.85M |
| 5/26/2026 | $89.70 | $90.42 | $89.37 | $89.40 | 8.36M |
| 5/22/2026 | $90.36 | $91.39 | $90.11 | $90.15 | 7.07M |
| 5/21/2026 | $90.18 | $90.70 | $89.28 | $90.41 | 8.08M |
| 5/20/2026 | $92.32 | $92.56 | $89.73 | $90.11 | 12.83M |
| 5/19/2026 | $92.20 | $92.93 | $91.46 | $91.81 | 8.68M |
| 5/18/2026 | $91.00 | $93.43 | $90.78 | $92.39 | 8.27M |
| 5/15/2026 | $90.48 | $92.87 | $89.76 | $90.88 | 14.26M |
| 5/14/2026 | $91.65 | $92.17 | $89.13 | $89.44 | 14.18M |
| 5/13/2026 | $89.45 | $91.78 | $89.26 | $91.17 | 9.30M |
| 5/12/2026 | $88.02 | $90.39 | $87.64 | $90.18 | 9.49M |
| 5/11/2026 | $88.62 | $88.87 | $87.61 | $87.83 | 9.54M |
| 5/8/2026 | $89.29 | $89.70 | $88.31 | $88.61 | 9.95M |
| 5/7/2026 | $91.81 | $92.43 | $88.66 | $89.50 | 14.79M |
| 5/6/2026 | $92.36 | $92.75 | $91.59 | $92.15 | 6.88M |
| 5/5/2026 | $91.76 | $92.89 | $91.50 | $92.40 | 5.78M |
| 5/4/2026 | $91.37 | $92.72 | $90.95 | $91.48 | 7.01M |
| 5/1/2026 | $92.03 | $92.86 | $91.27 | $91.54 | 8.53M |
| 4/30/2026 | $90.35 | $92.53 | $89.88 | $91.64 | 12.56M |
| 4/29/2026 | $90.33 | $91.49 | $89.44 | $91.16 | 8.33M |
| 4/28/2026 | $91.30 | $91.90 | $90.18 | $90.83 | 9.26M |
| 4/27/2026 | $88.26 | $91.12 | $88.15 | $90.76 | 8.40M |
| 4/24/2026 | $88.92 | $89.86 | $88.29 | $88.50 | 11.67M |
| 4/23/2026 | $91.14 | $91.60 | $87.84 | $88.92 | 17.90M |
| 4/22/2026 | $92.19 | $93.00 | $91.15 | $91.71 | 10.80M |
| 4/21/2026 | $93.26 | $94.16 | $91.83 | $91.97 | 12.84M |
| 4/20/2026 | $91.98 | $93.59 | $91.65 | $93.15 | 11.27M |
| 4/17/2026 | $93.35 | $93.93 | $90.57 | $92.28 | 20.19M |
| 4/16/2026 | $95.76 | $98.75 | $91.92 | $92.62 | 27.86M |
| 4/15/2026 | $99.40 | $100.76 | $99.09 | $100.27 | 10.98M |
| 4/14/2026 | $97.28 | $99.06 | $96.89 | $98.38 | 12.17M |
| 4/13/2026 | $94.72 | $96.85 | $94.20 | $96.79 | 7.45M |
| 4/10/2026 | $97.19 | $97.25 | $94.15 | $94.80 | 9.35M |
| 4/9/2026 | $96.28 | $97.98 | $95.83 | $97.27 | 5.79M |
| 4/8/2026 | $94.89 | $96.78 | $94.50 | $96.70 | 10.78M |
| 4/7/2026 | $92.21 | $93.73 | $91.30 | $93.34 | 11.97M |
| 4/6/2026 | $93.90 | $94.75 | $92.04 | $92.99 | 10.97M |
| 4/2/2026 | $91.10 | $94.02 | $90.89 | $93.77 | 7.97M |
| 4/1/2026 | $95.01 | $95.44 | $90.00 | $92.36 | 15.99M |
| 3/31/2026 | $94.00 | $94.13 | $92.17 | $93.98 | 9.73M |
| 3/30/2026 | $92.99 | $93.73 | $92.37 | $93.06 | 6.41M |