SCHW(SCHW)
SCHW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $97.07 | $97.82 | $96.69 | $97.06 | 4.64M |
| 10/9/2026 | $97.48 | $97.48 | $96.37 | $96.70 | 6.50M |
| 10/8/2026 | $95.60 | $97.18 | $95.43 | $96.87 | 6.57M |
| 10/7/2026 | $95.94 | $96.27 | $94.70 | $95.58 | 7.12M |
| 10/6/2026 | $98.41 | $98.78 | $96.74 | $96.80 | 5.66M |
| 10/5/2026 | $96.90 | $98.02 | $96.44 | $97.96 | 5.87M |
| 10/2/2026 | $97.29 | $98.55 | $96.32 | $96.70 | 7.72M |
| 10/1/2026 | $97.38 | $98.50 | $96.87 | $98.37 | 6.68M |
| 9/30/2026 | $98.93 | $99.02 | $97.68 | $97.74 | 10.33M |
| 9/29/2026 | $98.07 | $99.13 | $97.40 | $99.10 | 8.09M |
| 9/28/2026 | $98.79 | $99.01 | $97.75 | $98.30 | 6.03M |
| 9/25/2026 | $99.52 | $100.61 | $98.37 | $99.03 | 7.53M |
| 9/24/2026 | $99.65 | $100.00 | $98.06 | $99.49 | 8.91M |
| 9/23/2026 | $100.00 | $101.34 | $99.45 | $99.50 | 10.90M |
| 9/22/2026 | $106.50 | $106.51 | $99.30 | $100.35 | 16.92M |
| 9/21/2026 | $105.90 | $107.41 | $105.33 | $106.88 | 5.44M |
| 9/18/2026 | $104.68 | $105.70 | $104.21 | $105.25 | 18.10M |
| 9/17/2026 | $105.30 | $105.39 | $103.50 | $104.63 | 7.43M |
| 9/16/2026 | $107.50 | $107.59 | $103.89 | $105.16 | 9.66M |
| 9/15/2026 | $107.01 | $109.56 | $106.91 | $107.79 | 9.20M |
| 9/14/2026 | $107.95 | $108.00 | $106.42 | $107.31 | 5.42M |
| 9/11/2026 | $108.30 | $108.37 | $106.09 | $107.25 | 4.76M |
| 9/10/2026 | $107.27 | $107.65 | $106.53 | $107.33 | 6.69M |
| 9/9/2026 | $106.98 | $107.83 | $106.19 | $106.54 | 8.52M |
| 9/8/2026 | $109.00 | $109.32 | $106.82 | $106.87 | 6.85M |
| 9/4/2026 | $109.59 | $110.40 | $108.52 | $109.29 | 5.88M |
| 9/3/2026 | $108.78 | $110.72 | $108.78 | $110.38 | 6.35M |
| 9/2/2026 | $108.50 | $109.90 | $108.18 | $108.24 | 7.16M |
| 9/1/2026 | $109.44 | $109.80 | $107.97 | $108.28 | 8.17M |
| 8/31/2026 | $109.40 | $110.32 | $109.40 | $109.82 | 6.16M |
| 8/28/2026 | $108.40 | $111.01 | $107.78 | $110.16 | 12.82M |
| 8/27/2026 | $108.95 | $109.53 | $107.23 | $108.05 | 10.11M |
| 8/26/2026 | $108.25 | $110.32 | $106.34 | $109.39 | 13.95M |
| 8/25/2026 | $113.04 | $113.38 | $112.08 | $112.27 | 5.05M |
| 8/24/2026 | $112.89 | $114.53 | $112.51 | $113.65 | 8.28M |
| 8/21/2026 | $110.27 | $112.40 | $110.17 | $112.30 | 6.94M |
| 8/20/2026 | $111.46 | $111.86 | $109.55 | $109.79 | 6.64M |
| 8/19/2026 | $111.41 | $112.08 | $110.54 | $110.88 | 6.51M |
| 8/18/2026 | $111.33 | $112.20 | $110.59 | $111.68 | 7.09M |
| 8/17/2026 | $110.94 | $111.64 | $110.41 | $110.58 | 6.24M |
| 8/14/2026 | $109.75 | $111.18 | $109.19 | $111.09 | 5.99M |
| 8/13/2026 | $109.74 | $110.20 | $108.90 | $110.06 | 5.16M |
| 8/12/2026 | $107.00 | $109.66 | $106.75 | $109.34 | 5.54M |
| 8/11/2026 | $107.52 | $108.40 | $107.37 | $107.70 | 4.06M |
| 8/10/2026 | $107.51 | $109.32 | $107.14 | $107.99 | 6.75M |
| 8/7/2026 | $107.07 | $107.63 | $106.19 | $107.60 | 7.15M |
| 8/6/2026 | $108.60 | $109.05 | $106.81 | $107.66 | 6.36M |
| 8/5/2026 | $106.99 | $108.55 | $106.51 | $108.02 | 11.68M |
| 8/4/2026 | $105.26 | $106.76 | $105.23 | $106.35 | 6.86M |
| 8/3/2026 | $105.86 | $106.81 | $105.05 | $105.87 | 6.44M |
| 7/31/2026 | $104.98 | $105.69 | $104.05 | $105.24 | 8.55M |
| 7/30/2026 | $103.93 | $104.82 | $103.07 | $104.33 | 7.50M |
| 7/29/2026 | $106.00 | $106.73 | $104.39 | $104.47 | 7.15M |
| 7/28/2026 | $104.24 | $106.29 | $103.45 | $105.97 | 7.81M |
| 7/27/2026 | $102.68 | $104.29 | $102.36 | $104.18 | 7.28M |
| 7/24/2026 | $101.61 | $102.00 | $100.55 | $101.97 | 5.18M |
| 7/23/2026 | $100.27 | $102.71 | $100.27 | $101.61 | 8.26M |
| 7/22/2026 | $101.34 | $101.34 | $99.42 | $100.80 | 7.80M |
| 7/21/2026 | $104.18 | $104.48 | $99.71 | $99.96 | 14.82M |
| 7/20/2026 | $100.61 | $103.09 | $100.30 | $102.54 | 13.66M |
| 7/17/2026 | $102.32 | $102.81 | $100.81 | $101.56 | 8.31M |
| 7/16/2026 | $103.40 | $103.80 | $101.95 | $102.80 | 10.31M |
| 7/15/2026 | $101.56 | $103.40 | $101.34 | $102.79 | 7.97M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
