SCHW
The Charles Schwab Corporation NYQ · SCHW
$101.56
-1.24
(-1.21%)
Extended · +1.49σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SCHW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $102.32 | $102.81 | $100.81 | $101.56 | 8.3M |
| 2026-07-16 | $103.40 | $103.80 | $101.95 | $102.80 | 10.3M |
| 2026-07-15 | $101.56 | $103.40 | $101.34 | $102.79 | 8.0M |
| 2026-07-14 | $101.14 | $103.36 | $100.75 | $101.10 | 7.7M |
| 2026-07-13 | $103.51 | $103.97 | $102.11 | $102.38 | 7.4M |
| 2026-07-10 | $103.25 | $103.57 | $101.80 | $103.12 | 5.7M |
| 2026-07-09 | $101.42 | $103.44 | $100.51 | $101.91 | 6.4M |
| 2026-07-08 | $101.91 | $103.07 | $101.26 | $101.70 | 8.9M |
| 2026-07-07 | $101.21 | $102.54 | $100.89 | $101.93 | 9.4M |
| 2026-07-06 | $97.19 | $101.17 | $97.19 | $100.62 | 11.4M |
| 2026-07-02 | $96.74 | $97.45 | $96.21 | $97.00 | 8.9M |
| 2026-07-01 | $92.76 | $96.07 | $92.31 | $95.78 | 10.7M |
| 2026-06-30 | $91.49 | $94.17 | $91.29 | $92.27 | 9.8M |
| 2026-06-29 | $90.35 | $91.60 | $90.20 | $90.55 | 9.2M |
| 2026-06-26 | $89.60 | $90.67 | $87.63 | $90.67 | 17.6M |
| 2026-06-25 | $91.39 | $92.60 | $89.26 | $89.44 | 10.9M |
| 2026-06-24 | $92.81 | $92.90 | $91.02 | $91.39 | 12.9M |
| 2026-06-23 | $92.39 | $93.30 | $92.03 | $93.17 | 11.7M |
| 2026-06-22 | $92.50 | $92.69 | $91.36 | $92.03 | 11.6M |
| 2026-06-18 | $94.58 | $94.79 | $90.86 | $91.70 | 27.4M |
| 2026-06-17 | $93.55 | $94.83 | $92.46 | $94.51 | 12.1M |
| 2026-06-16 | $92.00 | $93.70 | $91.44 | $93.67 | 12.3M |
| 2026-06-15 | $91.61 | $92.39 | $90.76 | $90.95 | 11.5M |
| 2026-06-12 | $89.53 | $92.21 | $89.25 | $91.10 | 11.4M |
| 2026-06-11 | $89.26 | $89.94 | $88.54 | $88.70 | 11.4M |
| 2026-06-10 | $88.45 | $90.25 | $87.86 | $89.27 | 11.2M |
| 2026-06-09 | $88.25 | $88.92 | $87.18 | $88.77 | 10.8M |
| 2026-06-08 | $88.28 | $88.92 | $87.77 | $88.08 | 7.5M |
| 2026-06-05 | $88.46 | $88.94 | $87.68 | $88.84 | 9.2M |
| 2026-06-04 | $87.51 | $88.50 | $86.70 | $88.00 | 11.8M |
| 2026-06-03 | $87.00 | $87.56 | $85.58 | $86.59 | 11.3M |
| 2026-06-02 | $87.94 | $88.62 | $86.22 | $87.61 | 11.6M |
| 2026-06-01 | $86.81 | $89.20 | $86.02 | $88.74 | 14.0M |
| 2026-05-29 | $86.00 | $87.48 | $85.93 | $87.35 | 20.5M |
| 2026-05-28 | $85.12 | $85.62 | $83.96 | $85.35 | 16.8M |
| 2026-05-27 | $89.00 | $89.26 | $84.72 | $85.61 | 21.8M |
| 2026-05-26 | $89.70 | $90.42 | $89.37 | $89.40 | 8.4M |
| 2026-05-22 | $90.36 | $91.39 | $90.11 | $90.15 | 7.1M |
| 2026-05-21 | $90.18 | $90.70 | $89.28 | $90.41 | 8.1M |
| 2026-05-20 | $92.32 | $92.56 | $89.73 | $90.11 | 12.8M |
| 2026-05-19 | $92.20 | $92.93 | $91.46 | $91.81 | 8.7M |
| 2026-05-18 | $91.00 | $93.43 | $90.78 | $92.39 | 8.3M |
| 2026-05-15 | $90.48 | $92.87 | $89.76 | $90.88 | 14.3M |
| 2026-05-14 | $91.65 | $92.17 | $89.13 | $89.44 | 14.2M |
| 2026-05-13 | $89.45 | $91.78 | $89.26 | $91.17 | 9.3M |
| 2026-05-12 | $88.02 | $90.39 | $87.64 | $90.18 | 9.5M |
| 2026-05-11 | $88.62 | $88.87 | $87.61 | $87.83 | 9.5M |
| 2026-05-08 | $89.29 | $89.70 | $88.31 | $88.61 | 10.0M |
| 2026-05-07 | $91.81 | $92.43 | $88.66 | $89.50 | 14.8M |
| 2026-05-06 | $92.36 | $92.75 | $91.59 | $92.15 | 6.9M |
| 2026-05-05 | $91.76 | $92.89 | $91.50 | $92.40 | 5.8M |
| 2026-05-04 | $91.37 | $92.72 | $90.95 | $91.48 | 7.0M |
| 2026-05-01 | $92.03 | $92.86 | $91.27 | $91.54 | 8.5M |
| 2026-04-30 | $90.35 | $92.53 | $89.88 | $91.64 | 12.6M |
| 2026-04-29 | $90.33 | $91.49 | $89.44 | $91.16 | 8.3M |
| 2026-04-28 | $91.30 | $91.90 | $90.18 | $90.83 | 9.3M |
| 2026-04-27 | $88.26 | $91.12 | $88.15 | $90.76 | 8.4M |
| 2026-04-24 | $88.92 | $89.86 | $88.29 | $88.50 | 11.7M |
| 2026-04-23 | $91.14 | $91.60 | $87.84 | $88.92 | 17.9M |
| 2026-04-22 | $92.19 | $93.00 | $91.15 | $91.71 | 10.8M |
| 2026-04-21 | $93.26 | $94.16 | $91.83 | $91.97 | 12.8M |
| 2026-04-20 | $91.98 | $93.59 | $91.65 | $93.15 | 11.3M |
| 2026-04-17 | $93.35 | $93.93 | $90.57 | $92.28 | 20.2M |
| 2026-04-16 | $95.76 | $98.75 | $91.92 | $92.62 | 27.9M |
| 2026-04-15 | $99.40 | $100.76 | $99.09 | $100.27 | 11.0M |
| 2026-04-14 | $97.28 | $99.06 | $96.89 | $98.38 | 12.2M |
| 2026-04-13 | $94.72 | $96.85 | $94.20 | $96.79 | 7.4M |
| 2026-04-10 | $97.19 | $97.25 | $94.15 | $94.80 | 9.3M |
| 2026-04-09 | $96.28 | $97.98 | $95.83 | $97.27 | 5.8M |
| 2026-04-08 | $94.89 | $96.78 | $94.50 | $96.70 | 10.8M |
| 2026-04-07 | $92.21 | $93.73 | $91.30 | $93.34 | 12.0M |
| 2026-04-06 | $93.90 | $94.75 | $92.04 | $92.99 | 11.0M |
| 2026-04-02 | $91.10 | $94.02 | $90.89 | $93.77 | 8.0M |
| 2026-04-01 | $95.01 | $95.44 | $90.00 | $92.36 | 16.0M |
| 2026-03-31 | $94.00 | $94.13 | $92.17 | $93.98 | 9.7M |
| 2026-03-30 | $92.99 | $93.73 | $92.37 | $93.06 | 6.4M |
| 2026-03-27 | $93.87 | $93.96 | $91.97 | $92.36 | 7.3M |
| 2026-03-26 | $94.68 | $95.16 | $93.84 | $94.47 | 7.0M |
| 2026-03-25 | $95.95 | $96.65 | $94.39 | $94.99 | 6.5M |
| 2026-03-24 | $95.58 | $96.74 | $95.20 | $95.68 | 6.5M |
| 2026-03-23 | $95.59 | $96.45 | $93.99 | $95.30 | 8.9M |
| 2026-03-20 | $94.11 | $94.87 | $93.50 | $94.66 | 13.1M |
| 2026-03-19 | $93.37 | $94.15 | $92.79 | $93.99 | 8.0M |
| 2026-03-18 | $93.80 | $94.22 | $92.87 | $93.28 | 8.2M |
| 2026-03-17 | $94.27 | $95.39 | $93.77 | $93.93 | 6.0M |
| 2026-03-16 | $94.13 | $95.24 | $93.26 | $93.63 | 8.8M |
| 2026-03-13 | $92.00 | $93.80 | $91.93 | $93.06 | 11.0M |
| 2026-03-12 | $91.82 | $92.04 | $90.51 | $91.24 | 9.2M |
| 2026-03-11 | $92.95 | $93.49 | $91.21 | $92.67 | 6.5M |
| 2026-03-10 | $94.40 | $94.62 | $92.59 | $93.17 | 7.0M |
| 2026-03-09 | $94.10 | $94.86 | $92.27 | $94.38 | 8.5M |
| 2026-03-06 | $93.88 | $95.27 | $92.55 | $95.23 | 9.7M |
| 2026-03-05 | $95.47 | $96.84 | $94.16 | $95.41 | 12.0M |
| 2026-03-04 | $96.22 | $96.80 | $95.38 | $96.04 | 8.3M |
| 2026-03-03 | $94.00 | $95.99 | $93.50 | $95.24 | 8.3M |
| 2026-03-02 | $94.23 | $96.60 | $93.93 | $95.49 | 11.4M |
| 2026-02-27 | $96.49 | $96.99 | $93.62 | $95.20 | 13.1M |
| 2026-02-26 | $95.48 | $97.61 | $95.48 | $97.52 | 9.9M |
| 2026-02-25 | $93.87 | $95.80 | $93.52 | $95.35 | 8.8M |
| 2026-02-24 | $92.19 | $94.55 | $91.86 | $93.12 | 13.6M |
| 2026-02-23 | $93.51 | $93.92 | $91.28 | $92.75 | 11.2M |
| 2026-02-20 | $93.37 | $94.23 | $92.73 | $94.03 | 8.5M |
| 2026-02-19 | $94.86 | $94.89 | $93.06 | $93.87 | 13.4M |
| 2026-02-18 | $93.91 | $95.86 | $93.50 | $95.38 | 16.3M |
| 2026-02-17 | $94.23 | $94.47 | $92.30 | $93.08 | 11.3M |
| 2026-02-13 | $94.06 | $94.52 | $93.01 | $93.72 | 12.7M |
| 2026-02-12 | $96.00 | $96.47 | $92.80 | $95.08 | 24.9M |
| 2026-02-11 | $100.91 | $101.15 | $95.09 | $95.45 | 25.1M |
| 2026-02-10 | $107.00 | $107.50 | $97.01 | $99.25 | 40.4M |
| 2026-02-09 | $104.84 | $107.27 | $104.78 | $107.21 | 10.2M |
| 2026-02-06 | $103.25 | $105.28 | $103.00 | $105.08 | 7.5M |
| 2026-02-05 | $103.93 | $103.93 | $101.57 | $102.00 | 9.7M |
| 2026-02-04 | $103.76 | $105.04 | $102.96 | $103.88 | 10.8M |
| 2026-02-03 | $105.22 | $105.72 | $102.44 | $103.73 | 13.4M |
| 2026-02-02 | $103.73 | $105.19 | $103.09 | $105.17 | 9.9M |
| 2026-01-30 | $103.35 | $104.86 | $102.88 | $103.92 | 11.3M |
| 2026-01-29 | $104.18 | $104.98 | $102.69 | $103.47 | 10.0M |
| 2026-01-28 | $103.57 | $103.79 | $102.75 | $103.47 | 7.5M |
| 2026-01-27 | $102.57 | $104.10 | $102.25 | $103.72 | 8.8M |
| 2026-01-26 | $102.52 | $103.69 | $102.47 | $102.94 | 7.4M |
| 2026-01-23 | $103.67 | $104.08 | $101.24 | $102.18 | 8.7M |
| 2026-01-22 | $103.07 | $105.81 | $103.01 | $104.05 | 13.5M |
| 2026-01-21 | $101.33 | $104.83 | $99.69 | $101.79 | 17.9M |
| 2026-01-20 | $102.31 | $103.45 | $100.90 | $100.99 | 13.0M |