SCHW(SCHW)
SCHW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $95.76 | $98.75 | $91.92 | $92.62 | 27.80M |
| 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 |
| 3/27/2026 | $93.87 | $93.96 | $91.97 | $92.36 | 7.25M |
| 3/26/2026 | $94.68 | $95.16 | $93.84 | $94.47 | 6.98M |
| 3/25/2026 | $95.95 | $96.65 | $94.39 | $94.99 | 6.45M |
| 3/24/2026 | $95.58 | $96.74 | $95.20 | $95.68 | 6.46M |
| 3/23/2026 | $95.59 | $96.45 | $93.99 | $95.30 | 8.93M |
| 3/20/2026 | $94.11 | $94.87 | $93.50 | $94.66 | 13.15M |
| 3/19/2026 | $93.37 | $94.15 | $92.79 | $93.99 | 8.00M |
| 3/18/2026 | $93.80 | $94.22 | $92.87 | $93.28 | 8.18M |
| 3/17/2026 | $94.27 | $95.39 | $93.77 | $93.93 | 5.97M |
| 3/16/2026 | $94.13 | $95.24 | $93.26 | $93.63 | 8.84M |
| 3/13/2026 | $92.00 | $93.80 | $91.93 | $93.06 | 11.04M |
| 3/12/2026 | $91.82 | $92.04 | $90.51 | $91.24 | 9.22M |
| 3/11/2026 | $92.95 | $93.49 | $91.21 | $92.67 | 6.46M |
| 3/10/2026 | $94.40 | $94.62 | $92.59 | $93.17 | 7.02M |
| 3/9/2026 | $94.10 | $94.86 | $92.27 | $94.38 | 8.52M |
| 3/6/2026 | $93.88 | $95.27 | $92.55 | $95.23 | 9.75M |
| 3/5/2026 | $95.47 | $96.84 | $94.16 | $95.41 | 12.03M |
| 3/4/2026 | $96.22 | $96.80 | $95.38 | $96.04 | 8.27M |
| 3/3/2026 | $94.00 | $95.99 | $93.50 | $95.24 | 8.26M |
| 3/2/2026 | $94.23 | $96.60 | $93.93 | $95.49 | 11.41M |
| 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 |