Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
The Charles Schwab Corporation (SCHW)
SCHW
The Charles Schwab Corporation (SCHW)
95.5800 $
-1.2200 (%-1.26)
Overview
Technicals
Financial Statements
Comments
Archive

SCHW: The Charles Schwab Corporation Historical Data

Historical price data, yearly archive and performance analysis for The Charles Schwab Corporation.

Historical Chart

Loading chart...

Average

OPEN 88.1477
CLOSE 88.1877

Low

LOW 65.88

High

HIGH 102.28
DATE OPEN HIGH LOW CLOSE
01/02/2025 74.38 74.6 73.28 73.84
01/03/2025 74.23 74.51 73.32 74.45
01/06/2025 74.56 75.86 74.29 74.48
01/07/2025 74.98 75.03 71.45 72.26
01/08/2025 72.71 73.03 71.79 73
01/10/2025 71.92 73.46 71.48 72.77
01/13/2025 72.2 72.75 71.85 72.66
01/14/2025 72.76 72.97 71.31 72.34
01/15/2025 73.94 74.1 72.58 73.66
01/16/2025 73.61 75.52 73.51 75.51
01/17/2025 75.77 76.56 75.11 76.41
01/21/2025 78.83 82.6 78.18 80.93
01/22/2025 81.08 81.73 79.99 80.6
01/23/2025 80.47 82.13 79.85 82.08
01/24/2025 81.33 82.47 81.18 81.83
01/27/2025 81.39 82.56 80.73 82.53
01/28/2025 82.28 83 81.59 81.7
01/29/2025 82.3 82.65 81.4 82.06
01/30/2025 82.5 83.84 82.07 83.6
01/31/2025 83.23 83.73 82.28 82.72
02/03/2025 81.29 83.22 80.79 82.75
02/04/2025 82.6 82.75 81.75 81.8
02/05/2025 82.24 82.24 81.04 81.87
02/06/2025 82.53 83.94 82.33 83.64
02/07/2025 83.8 84.04 83.03 83.18
02/10/2025 81.55 81.76 80.26 81.17
02/11/2025 82.05 84.5 81.7 83.2
02/12/2025 83.09 83.16 81.26 82.28
02/13/2025 82.26 82.47 79.94 81.57
02/14/2025 81.55 81.75 80.05 80.34
02/18/2025 81 81.76 80.89 81.48
02/19/2025 81.1 82.22 80.87 82.01
02/20/2025 82.02 82.17 80.76 81.83
02/21/2025 81.99 82.56 80.42 80.44
02/24/2025 80.98 81.1 79.39 80.12
02/25/2025 80.23 80.66 78.49 79
02/26/2025 79.39 80.12 78.38 78.7
02/27/2025 79 79.54 78.19 78.43
02/28/2025 78.81 80.13 77.96 79.53
03/03/2025 79.9 79.95 77.65 78.12
03/04/2025 77.64 77.67 73.97 75.15
03/05/2025 75.12 77.1 74.97 76.74
03/06/2025 75.69 76.98 74.74 75.56
03/07/2025 75.09 75.9 72.48 74.63
03/10/2025 72.89 73 69.46 71.24
03/11/2025 70.74 73.06 70.72 72.47
03/12/2025 73.91 74.96 72.93 74.22
03/13/2025 74.59 74.72 72.93 73.51
03/14/2025 76.15 78.22 75.6 77.11
03/17/2025 76.47 78.32 76.24 77.77
03/18/2025 77.9 77.99 77.06 77.56
03/19/2025 77.94 79.41 77.37 78.73
03/20/2025 78.11 79.55 78.05 78.57
03/21/2025 78.03 78.77 77.72 78.39
03/24/2025 79.22 80.41 79.06 79.96
03/25/2025 80.33 81.03 79.92 80.75
03/26/2025 80.97 81.24 79.68 80.14
03/27/2025 79.65 80.61 79.16 79.6
03/28/2025 79.27 79.69 77.42 77.81
03/31/2025 77.37 78.78 76.97 78.28
04/01/2025 77.71 78.03 76.07 77.67
04/02/2025 77.88 79.18 77.28 78.59
04/03/2025 74.71 76.74 74.05 74.87
04/04/2025 72.01 72.88 68.59 69.06
04/07/2025 67.04 71.36 65.88 70.04
04/08/2025 72.25 74.55 69.08 69.93
04/09/2025 67.98 76.52 67.6 75.25
04/10/2025 74.19 74.41 71.23 73.85
04/11/2025 73.21 77.33 72.8 76.96
04/14/2025 78.34 78.49 76.3 76.92
04/15/2025 77.55 78.12 77.03 77.19
04/16/2025 76.32 76.75 74.6 75.7
04/17/2025 77.67 79.1 76.15 76.15
04/21/2025 75.64 75.97 73.76 74.95
04/22/2025 75.48 77.06 75.43 76.58
04/23/2025 78.28 80.02 77.66 77.82
04/24/2025 77.94 79.5 77.51 79.38
04/25/2025 80.23 81.14 79.3 79.94
04/28/2025 80.45 80.48 79.3 80.18
04/29/2025 80.21 81.47 79.61 81.26
04/30/2025 79.95 81.66 79.47 81.4
05/01/2025 81.13 82.07 80.98 81.51
05/02/2025 83.07 83.68 82.63 83.11
05/05/2025 82.67 83.85 82.04 83.37
05/06/2025 82.71 83.58 82.4 82.83
05/07/2025 83.21 84.26 83.19 84.01
05/08/2025 84.56 85.19 83.8 84.37
05/09/2025 84.58 84.74 83.62 84.47
05/12/2025 86.99 87 84.06 85.37
05/13/2025 85.51 86.87 85.11 86.22
05/14/2025 85.81 87.29 85.78 87.16
05/15/2025 87.21 88.37 86.95 88.11
05/16/2025 88.42 88.87 87.72 88.69
05/19/2025 88.56 89.39 88.25 89.23
05/20/2025 89.11 89.85 88.8 89.18
05/21/2025 88.92 88.92 87.32 87.58
05/22/2025 87.22 87.67 86.96 87.31
05/23/2025 86.2 87.76 86.03 87.4
05/27/2025 88.14 88.95 87.61 88.63
05/28/2025 88.44 88.6 87.99 88.05
05/29/2025 88.34 88.5 87.16 87.76
05/30/2025 87.57 88.52 86.95 88.34
06/02/2025 87.76 88.17 86.91 88.11
06/03/2025 87.97 88.52 87.45 88
06/04/2025 88.02 88.23 87.32 87.48
06/05/2025 87.66 87.78 86.93 87.24
06/06/2025 88.15 88.6 87.75 88.25
06/09/2025 88.29 88.65 87.65 88.21
06/10/2025 88.01 88.44 87.57 88.27
06/11/2025 88.21 89.35 87.89 88.4
06/12/2025 88.05 88.54 87.6 88.5
06/13/2025 87.91 88.1 85.76 87.36
06/16/2025 87.82 89.68 87.77 88.97
06/17/2025 88.62 89.32 88.42 88.96
06/18/2025 88.96 90.19 88.74 89.91
06/20/2025 90.06 90.6 89.15 89.21
06/23/2025 89.04 89.54 87.17 88.38
06/24/2025 89.19 90.48 88.91 89.32
06/25/2025 89.5 89.92 88.89 89.8
06/26/2025 89.88 90.86 89.03 89.44
06/27/2025 89.54 90.69 88.83 89.98
06/30/2025 90.25 91.36 90.12 91.24
07/01/2025 90.92 91.68 90.14 91.17
07/02/2025 91.37 91.82 90.88 91.34
07/03/2025 91.5 92.15 91.1 91.48
07/07/2025 91.5 92.65 91.32 92.6
07/08/2025 92.65 92.8 91.29 91.95
07/09/2025 92.31 92.67 91.96 92.32
07/10/2025 92.41 93.35 92.03 93.04
07/11/2025 92.53 92.99 91.83 91.97
07/14/2025 92.08 93 91.34 92.7
07/15/2025 92.73 92.9 91.58 91.61
07/16/2025 91.78 91.99 89.95 91.26
07/17/2025 91.26 93.43 91.11 93.1
07/18/2025 95.7 97.5 94.67 95.8
07/21/2025 96.02 97.08 95.15 96.25
07/22/2025 96.34 96.62 94.98 95.39
07/23/2025 95.61 95.87 94.85 95.15
07/24/2025 95.2 96.75 94.72 96.5
07/25/2025 97.48 98.28 96.65 97.06
07/28/2025 97.09 98.08 96.9 97.91
07/29/2025 99 99.59 97.72 97.91
07/30/2025 98 98.88 97.6 98.57
07/31/2025 98 98.75 97.55 97.73
08/01/2025 96.23 96.5 94.41 95.53
08/04/2025 96.1 97.26 95.84 97.1
08/05/2025 97.35 97.82 95.83 96.44
08/06/2025 96.79 97.22 96.2 96.71
08/07/2025 97.13 97.3 94.69 95.99
08/08/2025 96.26 97.23 95.95 97.08
08/11/2025 97.16 97.91 96.91 97.63
08/12/2025 98.16 99.24 97.94 98.69
08/13/2025 98.97 99.42 95.28 95.59
08/14/2025 97.36 98.21 95.6 97.78
08/15/2025 97.15 97.17 95.89 96.11
08/18/2025 96.09 96.7 95.71 96.17
08/19/2025 96 96.73 95.54 95.76
08/20/2025 95.91 96.15 94.38 95.51
08/21/2025 95.38 96.08 95.18 95.82
08/22/2025 96.17 97.04 94.35 95.83
08/25/2025 95.89 96.53 95.34 96.19
08/26/2025 96.1 97.48 95.93 97.24
08/27/2025 97.29 97.53 96.83 96.87
08/28/2025 96.95 97.38 96.52 97.09
08/29/2025 97.08 97.4 94.99 95.84
09/02/2025 95.35 96.12 94.04 96.12
09/03/2025 96.21 96.62 95.26 96.22
09/04/2025 96.87 97.74 96.21 97.63
09/05/2025 97.23 97.6 91.52 92.05
09/08/2025 92.18 93.65 91.85 93.45
09/09/2025 93.57 94.05 91.43 93.67
09/10/2025 93.15 93.36 91.86 92.24
09/11/2025 92.28 94.08 91.83 93.94
09/12/2025 93.93 94.5 93.36 93.54
09/15/2025 93.76 94.1 91.68 92.1
09/16/2025 92.33 92.4 90.5 91.03
09/17/2025 91.07 92.19 90.55 92.09
09/18/2025 91.92 93.74 91.9 93.28
09/19/2025 93.36 94.56 92.8 94.33
09/22/2025 93.67 94.48 93.34 94.43
09/23/2025 94.01 94.93 93.36 93.91
09/24/2025 94.06 94.13 91.7 92.37
09/25/2025 92.39 94.8 92 94.78
09/26/2025 95.13 95.98 94.74 95.46
09/29/2025 95.76 96.98 95.45 96.89
09/30/2025 96.85 97.3 94.46 95.47
10/01/2025 94.6 94.72 92.17 92.25
10/02/2025 92.49 93.07 92.13 92.7
10/03/2025 92.7 94.36 92.6 94.08
10/06/2025 94.43 95.09 93.42 94
10/07/2025 94.65 94.73 93.37 94.01
10/08/2025 94.13 94.42 92.67 93.79
10/09/2025 94.1 94.36 92.78 94.02
10/10/2025 94.3 94.86 91.96 91.96
10/13/2025 92.38 93.78 91.98 93.49
10/14/2025 93.13 94.98 93.03 93.39
10/15/2025 94.31 94.95 93.18 94.33
10/16/2025 94.77 97.16 93.21 93.41
10/17/2025 94.72 94.86 92.83 94.14
10/20/2025 94.2 95.68 94.2 94.95
10/21/2025 94.57 95.41 93.8 95.09
10/22/2025 95.3 95.76 93.63 94.31
10/23/2025 94.81 95.15 93.94 94.6
10/24/2025 95 95.42 94.31 94.42
10/27/2025 95 95.28 94.54 94.84
10/28/2025 94.97 95 93.51 93.85
10/29/2025 93.49 95.11 93.25 94.61
10/30/2025 94.69 95.53 93.54 94.41
10/31/2025 94.02 94.83 93.11 94.52
11/03/2025 94.89 95.04 92.61 93.15
11/04/2025 92.8 94.12 92.13 93.84
11/05/2025 93.54 94.07 92.78 93.68
11/06/2025 94 94.75 93.53 94.2
11/07/2025 94.51 95.49 93.32 95.24
11/10/2025 94.9 96.02 94.72 95.58
11/11/2025 95 97.13 94.92 96.12
11/12/2025 96.28 98.5 96.13 97.71
11/13/2025 97.87 98.26 94.92 95.36
11/14/2025 94.93 95.63 93.34 94.39
11/17/2025 94.56 94.58 91.59 91.91
11/18/2025 91.6 93.35 91.26 92.28
11/19/2025 92.02 93.39 91.6 92.64
11/20/2025 93.59 94.39 90.46 90.49
11/21/2025 90.99 91.2 89.35 90.51
11/24/2025 90.65 90.9 89.64 90.52
11/25/2025 90.29 91.14 89.5 90.74
11/26/2025 91 92.37 90.95 91.8
11/28/2025 91.85 93.24 91.58 92.73
12/01/2025 92.03 93.21 91.82 92.69
12/02/2025 92.8 93.12 92.03 92.07
12/03/2025 92.02 94.02 91.6 93.99
12/04/2025 94.12 95.41 93.96 95.03
12/05/2025 94.7 95.62 93.79 93.82
12/08/2025 93.64 94.42 92.75 94.28
12/09/2025 94.08 95.77 94.01 94.16
12/10/2025 94.36 96.38 94.07 95.81
12/11/2025 95.56 97.09 94.86 97.05
12/12/2025 96.99 97.4 94.38 96.65
12/15/2025 96.73 97.16 94.51 95.28
12/16/2025 95.3 96.44 95.03 96
12/17/2025 96.57 97.2 95.82 96.61
12/18/2025 96.9 97.38 95.92 97.23
12/19/2025 97.4 99.53 97.22 98.82
12/22/2025 99.56 101.74 99.05 101.41
12/23/2025 101.52 102.05 100.9 101.18
12/24/2025 101.35 102.11 100.89 101.85
12/26/2025 101.87 102.28 101.54 101.89
12/29/2025 101.71 101.8 101.22 101.31
12/30/2025 101.58 101.65 100.32 100.55
12/31/2025 100.8 100.91 99.89 99.91