The Charles Schwab CorporationSCHWNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $94.23 | $96.60 | $93.93 | $95.49 | 10.68M |
| 2/27/2026 | $96.49 | $96.99 | $93.62 | $95.20 | 13.15M |
| 2/26/2026 | $95.48 | $97.61 | $95.48 | $97.52 | 9.90M |
| 2/25/2026 | $93.87 | $95.80 | $93.52 | $95.35 | 8.79M |
| 2/24/2026 | $92.19 | $94.55 | $91.86 | $93.12 | 13.64M |
| 2/23/2026 | $93.51 | $93.92 | $91.28 | $92.75 | 11.23M |
| 2/20/2026 | $93.37 | $94.23 | $92.73 | $94.03 | 8.49M |
| 2/19/2026 | $94.86 | $94.89 | $93.06 | $93.87 | 13.40M |
| 2/18/2026 | $93.91 | $95.86 | $93.50 | $95.38 | 16.29M |
| 2/17/2026 | $94.23 | $94.47 | $92.30 | $93.08 | 11.25M |
| 2/13/2026 | $94.06 | $94.52 | $93.01 | $93.72 | 12.65M |
| 2/12/2026 | $96.00 | $96.47 | $92.80 | $95.08 | 24.88M |
| 2/11/2026 | $100.91 | $101.15 | $95.09 | $95.45 | 25.15M |
| 2/10/2026 | $107.00 | $107.50 | $97.01 | $99.25 | 40.42M |
| 2/9/2026 | $104.84 | $107.27 | $104.78 | $107.21 | 10.18M |
| 2/6/2026 | $103.25 | $105.28 | $103.00 | $105.08 | 7.53M |
| 2/5/2026 | $103.93 | $103.93 | $101.57 | $102.00 | 9.68M |
| 2/4/2026 | $103.76 | $105.04 | $102.96 | $103.88 | 10.78M |
| 2/3/2026 | $105.22 | $105.72 | $102.44 | $103.73 | 13.37M |
| 2/2/2026 | $103.73 | $105.19 | $103.09 | $105.17 | 9.90M |
| 1/30/2026 | $103.35 | $104.86 | $102.88 | $103.92 | 11.34M |
| 1/29/2026 | $104.18 | $104.98 | $102.69 | $103.47 | 10.03M |
| 1/28/2026 | $103.57 | $103.79 | $102.75 | $103.47 | 7.53M |
| 1/27/2026 | $102.57 | $104.10 | $102.25 | $103.72 | 8.84M |
| 1/26/2026 | $102.52 | $103.69 | $102.47 | $102.94 | 7.36M |
| 1/23/2026 | $103.67 | $104.08 | $101.24 | $102.18 | 8.71M |
| 1/22/2026 | $103.07 | $105.81 | $103.01 | $104.05 | 13.54M |
| 1/21/2026 | $101.33 | $104.83 | $99.69 | $101.79 | 17.88M |
| 1/20/2026 | $102.31 | $103.45 | $100.90 | $100.99 | 12.98M |
| 1/16/2026 | $102.64 | $104.98 | $102.64 | $103.82 | 10.87M |
| 1/15/2026 | $102.20 | $103.60 | $102.01 | $102.76 | 8.32M |
| 1/14/2026 | $100.86 | $101.94 | $99.60 | $101.92 | 6.64M |
| 1/13/2026 | $101.99 | $102.26 | $100.39 | $101.18 | 7.03M |
| 1/12/2026 | $100.24 | $102.28 | $100.05 | $101.90 | 8.85M |
| 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 |