Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Charles Schwab Corporation logo
SCHW
The Charles Schwab Corporation
20:00:02
91.7 $
0.0000 (%0.00)
Previous Close: 94.51
Day Low₺90.86
Day High₺94.79
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SCHW: The Charles Schwab Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 88.1477
CLOSE 88.1877

Low

LOW 65.88

High

HIGH 102.28
DATEOPENHIGHLOWCLOSE
01/02/202574.3874.673.2873.84
01/03/202574.2374.5173.3274.45
01/06/202574.5675.8674.2974.48
01/07/202574.9875.0371.4572.26
01/08/202572.7173.0371.7973
01/10/202571.9273.4671.4872.77
01/13/202572.272.7571.8572.66
01/14/202572.7672.9771.3172.34
01/15/202573.9474.172.5873.66
01/16/202573.6175.5273.5175.51
01/17/202575.7776.5675.1176.41
01/21/202578.8382.678.1880.93
01/22/202581.0881.7379.9980.6
01/23/202580.4782.1379.8582.08
01/24/202581.3382.4781.1881.83
01/27/202581.3982.5680.7382.53
01/28/202582.288381.5981.7
01/29/202582.382.6581.482.06
01/30/202582.583.8482.0783.6
01/31/202583.2383.7382.2882.72
02/03/202581.2983.2280.7982.75
02/04/202582.682.7581.7581.8
02/05/202582.2482.2481.0481.87
02/06/202582.5383.9482.3383.64
02/07/202583.884.0483.0383.18
02/10/202581.5581.7680.2681.17
02/11/202582.0584.581.783.2
02/12/202583.0983.1681.2682.28
02/13/202582.2682.4779.9481.57
02/14/202581.5581.7580.0580.34
02/18/20258181.7680.8981.48
02/19/202581.182.2280.8782.01
02/20/202582.0282.1780.7681.83
02/21/202581.9982.5680.4280.44
02/24/202580.9881.179.3980.12
02/25/202580.2380.6678.4979
02/26/202579.3980.1278.3878.7
02/27/20257979.5478.1978.43
02/28/202578.8180.1377.9679.53
03/03/202579.979.9577.6578.12
03/04/202577.6477.6773.9775.15
03/05/202575.1277.174.9776.74
03/06/202575.6976.9874.7475.56
03/07/202575.0975.972.4874.63
03/10/202572.897369.4671.24
03/11/202570.7473.0670.7272.47
03/12/202573.9174.9672.9374.22
03/13/202574.5974.7272.9373.51
03/14/202576.1578.2275.677.11
03/17/202576.4778.3276.2477.77
03/18/202577.977.9977.0677.56
03/19/202577.9479.4177.3778.73
03/20/202578.1179.5578.0578.57
03/21/202578.0378.7777.7278.39
03/24/202579.2280.4179.0679.96
03/25/202580.3381.0379.9280.75
03/26/202580.9781.2479.6880.14
03/27/202579.6580.6179.1679.6
03/28/202579.2779.6977.4277.81
03/31/202577.3778.7876.9778.28
04/01/202577.7178.0376.0777.67
04/02/202577.8879.1877.2878.59
04/03/202574.7176.7474.0574.87
04/04/202572.0172.8868.5969.06
04/07/202567.0471.3665.8870.04
04/08/202572.2574.5569.0869.93
04/09/202567.9876.5267.675.25
04/10/202574.1974.4171.2373.85
04/11/202573.2177.3372.876.96
04/14/202578.3478.4976.376.92
04/15/202577.5578.1277.0377.19
04/16/202576.3276.7574.675.7
04/17/202577.6779.176.1576.15
04/21/202575.6475.9773.7674.95
04/22/202575.4877.0675.4376.58
04/23/202578.2880.0277.6677.82
04/24/202577.9479.577.5179.38
04/25/202580.2381.1479.379.94
04/28/202580.4580.4879.380.18
04/29/202580.2181.4779.6181.26
04/30/202579.9581.6679.4781.4
05/01/202581.1382.0780.9881.51
05/02/202583.0783.6882.6383.11
05/05/202582.6783.8582.0483.37
05/06/202582.7183.5882.482.83
05/07/202583.2184.2683.1984.01
05/08/202584.5685.1983.884.37
05/09/202584.5884.7483.6284.47
05/12/202586.998784.0685.37
05/13/202585.5186.8785.1186.22
05/14/202585.8187.2985.7887.16
05/15/202587.2188.3786.9588.11
05/16/202588.4288.8787.7288.69
05/19/202588.5689.3988.2589.23
05/20/202589.1189.8588.889.18
05/21/202588.9288.9287.3287.58
05/22/202587.2287.6786.9687.31
05/23/202586.287.7686.0387.4
05/27/202588.1488.9587.6188.63
05/28/202588.4488.687.9988.05
05/29/202588.3488.587.1687.76
05/30/202587.5788.5286.9588.34
06/02/202587.7688.1786.9188.11
06/03/202587.9788.5287.4588
06/04/202588.0288.2387.3287.48
06/05/202587.6687.7886.9387.24
06/06/202588.1588.687.7588.25
06/09/202588.2988.6587.6588.21
06/10/202588.0188.4487.5788.27
06/11/202588.2189.3587.8988.4
06/12/202588.0588.5487.688.5
06/13/202587.9188.185.7687.36
06/16/202587.8289.6887.7788.97
06/17/202588.6289.3288.4288.96
06/18/202588.9690.1988.7489.91
06/20/202590.0690.689.1589.21
06/23/202589.0489.5487.1788.38
06/24/202589.1990.4888.9189.32
06/25/202589.589.9288.8989.8
06/26/202589.8890.8689.0389.44
06/27/202589.5490.6988.8389.98
06/30/202590.2591.3690.1291.24
07/01/202590.9291.6890.1491.17
07/02/202591.3791.8290.8891.34
07/03/202591.592.1591.191.48
07/07/202591.592.6591.3292.6
07/08/202592.6592.891.2991.95
07/09/202592.3192.6791.9692.32
07/10/202592.4193.3592.0393.04
07/11/202592.5392.9991.8391.97
07/14/202592.089391.3492.7
07/15/202592.7392.991.5891.61
07/16/202591.7891.9989.9591.26
07/17/202591.2693.4391.1193.1
07/18/202595.797.594.6795.8
07/21/202596.0297.0895.1596.25
07/22/202596.3496.6294.9895.39
07/23/202595.6195.8794.8595.15
07/24/202595.296.7594.7296.5
07/25/202597.4898.2896.6597.06
07/28/202597.0998.0896.997.91
07/29/20259999.5997.7297.91
07/30/20259898.8897.698.57
07/31/20259898.7597.5597.73
08/01/202596.2396.594.4195.53
08/04/202596.197.2695.8497.1
08/05/202597.3597.8295.8396.44
08/06/202596.7997.2296.296.71
08/07/202597.1397.394.6995.99
08/08/202596.2697.2395.9597.08
08/11/202597.1697.9196.9197.63
08/12/202598.1699.2497.9498.69
08/13/202598.9799.4295.2895.59
08/14/202597.3698.2195.697.78
08/15/202597.1597.1795.8996.11
08/18/202596.0996.795.7196.17
08/19/20259696.7395.5495.76
08/20/202595.9196.1594.3895.51
08/21/202595.3896.0895.1895.82
08/22/202596.1797.0494.3595.83
08/25/202595.8996.5395.3496.19
08/26/202596.197.4895.9397.24
08/27/202597.2997.5396.8396.87
08/28/202596.9597.3896.5297.09
08/29/202597.0897.494.9995.84
09/02/202595.3596.1294.0496.12
09/03/202596.2196.6295.2696.22
09/04/202596.8797.7496.2197.63
09/05/202597.2397.691.5292.05
09/08/202592.1893.6591.8593.45
09/09/202593.5794.0591.4393.67
09/10/202593.1593.3691.8692.24
09/11/202592.2894.0891.8393.94
09/12/202593.9394.593.3693.54
09/15/202593.7694.191.6892.1
09/16/202592.3392.490.591.03
09/17/202591.0792.1990.5592.09
09/18/202591.9293.7491.993.28
09/19/202593.3694.5692.894.33
09/22/202593.6794.4893.3494.43
09/23/202594.0194.9393.3693.91
09/24/202594.0694.1391.792.37
09/25/202592.3994.89294.78
09/26/202595.1395.9894.7495.46
09/29/202595.7696.9895.4596.89
09/30/202596.8597.394.4695.47
10/01/202594.694.7292.1792.25
10/02/202592.4993.0792.1392.7
10/03/202592.794.3692.694.08
10/06/202594.4395.0993.4294
10/07/202594.6594.7393.3794.01
10/08/202594.1394.4292.6793.79
10/09/202594.194.3692.7894.02
10/10/202594.394.8691.9691.96
10/13/202592.3893.7891.9893.49
10/14/202593.1394.9893.0393.39
10/15/202594.3194.9593.1894.33
10/16/202594.7797.1693.2193.41
10/17/202594.7294.8692.8394.14
10/20/202594.295.6894.294.95
10/21/202594.5795.4193.895.09
10/22/202595.395.7693.6394.31
10/23/202594.8195.1593.9494.6
10/24/20259595.4294.3194.42
10/27/20259595.2894.5494.84
10/28/202594.979593.5193.85
10/29/202593.4995.1193.2594.61
10/30/202594.6995.5393.5494.41
10/31/202594.0294.8393.1194.52
11/03/202594.8995.0492.6193.15
11/04/202592.894.1292.1393.84
11/05/202593.5494.0792.7893.68
11/06/20259494.7593.5394.2
11/07/202594.5195.4993.3295.24
11/10/202594.996.0294.7295.58
11/11/20259597.1394.9296.12
11/12/202596.2898.596.1397.71
11/13/202597.8798.2694.9295.36
11/14/202594.9395.6393.3494.39
11/17/202594.5694.5891.5991.91
11/18/202591.693.3591.2692.28
11/19/202592.0293.3991.692.64
11/20/202593.5994.3990.4690.49
11/21/202590.9991.289.3590.51
11/24/202590.6590.989.6490.52
11/25/202590.2991.1489.590.74
11/26/20259192.3790.9591.8
11/28/202591.8593.2491.5892.73
12/01/202592.0393.2191.8292.69
12/02/202592.893.1292.0392.07
12/03/202592.0294.0291.693.99
12/04/202594.1295.4193.9695.03
12/05/202594.795.6293.7993.82
12/08/202593.6494.4292.7594.28
12/09/202594.0895.7794.0194.16
12/10/202594.3696.3894.0795.81
12/11/202595.5697.0994.8697.05
12/12/202596.9997.494.3896.65
12/15/202596.7397.1694.5195.28
12/16/202595.396.4495.0396
12/17/202596.5797.295.8296.61
12/18/202596.997.3895.9297.23
12/19/202597.499.5397.2298.82
12/22/202599.56101.7499.05101.41
12/23/2025101.52102.05100.9101.18
12/24/2025101.35102.11100.89101.85
12/26/2025101.87102.28101.54101.89
12/29/2025101.71101.8101.22101.31
12/30/2025101.58101.65100.32100.55
12/31/2025100.8100.9199.8999.91