The Charles Schwab CorporationSCHWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $100.24 | $102.28 | $100.05 | $101.90 | 8.67M |
| 1/9/2026 | $101.34 | $101.62 | $100.14 | $100.17 | 6.84M |
| 1/8/2026 | $102.28 | $102.49 | $101.14 | $101.34 | 6.50M |
| 1/7/2026 | $103.87 | $103.95 | $101.84 | $101.93 | 7.35M |
| 1/6/2026 | $104.34 | $104.76 | $103.52 | $103.57 | 7.29M |
| 1/5/2026 | $101.74 | $104.44 | $101.74 | $103.74 | 9.21M |
| 1/2/2026 | $99.77 | $101.83 | $99.41 | $101.57 | 8.41M |
| 12/31/2025 | $100.80 | $100.91 | $99.89 | $99.91 | 4.38M |
| 12/30/2025 | $101.58 | $101.65 | $100.32 | $100.55 | 3.94M |
| 12/29/2025 | $101.71 | $101.80 | $101.22 | $101.31 | 7.96M |
| 12/26/2025 | $101.87 | $102.28 | $101.54 | $101.89 | 2.78M |
| 12/24/2025 | $101.35 | $102.11 | $100.89 | $101.85 | 2.86M |
| 12/23/2025 | $101.52 | $102.05 | $100.90 | $101.18 | 5.73M |
| 12/22/2025 | $99.56 | $101.74 | $99.05 | $101.41 | 9.31M |
| 12/19/2025 | $97.40 | $99.53 | $97.22 | $98.82 | 23.21M |
| 12/18/2025 | $96.90 | $97.38 | $95.92 | $97.23 | 9.63M |
| 12/17/2025 | $96.57 | $97.20 | $95.82 | $96.61 | 10.93M |
| 12/16/2025 | $95.30 | $96.44 | $95.03 | $96.00 | 9.62M |
| 12/15/2025 | $96.73 | $97.16 | $94.51 | $95.28 | 9.84M |
| 12/12/2025 | $96.99 | $97.40 | $94.38 | $96.65 | 13.41M |
| 12/11/2025 | $95.56 | $97.09 | $94.86 | $97.05 | 10.56M |
| 12/10/2025 | $94.36 | $96.38 | $94.07 | $95.81 | 8.52M |
| 12/9/2025 | $94.08 | $95.77 | $94.01 | $94.16 | 6.48M |
| 12/8/2025 | $93.64 | $94.42 | $92.75 | $94.28 | 8.37M |
| 12/5/2025 | $94.70 | $95.62 | $93.79 | $93.82 | 9.04M |
| 12/4/2025 | $94.12 | $95.41 | $93.96 | $95.03 | 8.37M |
| 12/3/2025 | $92.02 | $94.02 | $91.60 | $93.99 | 9.69M |
| 12/2/2025 | $92.80 | $93.12 | $92.03 | $92.07 | 10.61M |
| 12/1/2025 | $92.03 | $93.21 | $91.82 | $92.69 | 7.97M |
| 11/28/2025 | $91.85 | $93.24 | $91.58 | $92.73 | 6.71M |
| 11/26/2025 | $91.00 | $92.37 | $90.95 | $91.80 | 6.70M |
| 11/25/2025 | $90.29 | $91.14 | $89.50 | $90.74 | 8.98M |
| 11/24/2025 | $90.65 | $90.90 | $89.64 | $90.52 | 9.97M |
| 11/21/2025 | $90.99 | $91.20 | $89.35 | $90.51 | 8.27M |
| 11/20/2025 | $93.59 | $94.39 | $90.46 | $90.49 | 14.23M |
| 11/19/2025 | $92.02 | $93.39 | $91.60 | $92.64 | 6.19M |
| 11/18/2025 | $91.60 | $93.35 | $91.26 | $92.28 | 8.51M |
| 11/17/2025 | $94.56 | $94.58 | $91.59 | $91.91 | 9.14M |
| 11/14/2025 | $94.93 | $95.63 | $93.34 | $94.39 | 9.36M |
| 11/13/2025 | $97.87 | $98.26 | $94.92 | $95.36 | 8.35M |
| 11/12/2025 | $96.28 | $98.50 | $96.13 | $97.71 | 10.61M |
| 11/11/2025 | $95.00 | $97.13 | $94.92 | $96.12 | 5.64M |
| 11/10/2025 | $94.90 | $96.02 | $94.72 | $95.58 | 8.50M |
| 11/7/2025 | $94.51 | $95.49 | $93.32 | $95.24 | 6.74M |
| 11/6/2025 | $94.00 | $94.75 | $93.53 | $94.20 | 6.35M |
| 11/5/2025 | $93.54 | $94.07 | $92.78 | $93.68 | 8.34M |
| 11/4/2025 | $92.80 | $94.12 | $92.13 | $93.84 | 7.72M |
| 11/3/2025 | $94.89 | $95.04 | $92.61 | $93.15 | 6.98M |
| 10/31/2025 | $94.02 | $94.83 | $93.11 | $94.52 | 6.28M |
| 10/30/2025 | $94.69 | $95.53 | $93.54 | $94.41 | 5.75M |
| 10/29/2025 | $93.49 | $95.11 | $93.25 | $94.61 | 11.77M |
| 10/28/2025 | $94.97 | $95.00 | $93.51 | $93.85 | 7.09M |
| 10/27/2025 | $95.00 | $95.28 | $94.54 | $94.84 | 7.58M |
| 10/24/2025 | $95.00 | $95.42 | $94.31 | $94.42 | 7.12M |
| 10/23/2025 | $94.81 | $95.15 | $93.94 | $94.60 | 7.71M |
| 10/22/2025 | $95.30 | $95.76 | $93.63 | $94.31 | 10.39M |
| 10/21/2025 | $94.57 | $95.41 | $93.80 | $95.09 | 7.45M |
| 10/20/2025 | $94.20 | $95.68 | $94.20 | $94.95 | 7.38M |
| 10/17/2025 | $94.72 | $94.86 | $92.83 | $94.14 | 9.20M |
| 10/16/2025 | $94.77 | $97.16 | $93.21 | $93.41 | 17.32M |
| 10/15/2025 | $94.31 | $94.95 | $93.18 | $94.33 | 15.69M |