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
103.12 $
0.0000 (%0.00)
Previous Close: 101.91
Day Low₺101.8
Day High₺103.57
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SCHW: The Charles Schwab Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 96.6814
CLOSE 96.7152

Low

LOW 83.96

High

HIGH 112.19
DATEOPENHIGHLOWCLOSE
01/02/202699.77101.8399.41101.57
01/05/2026101.74104.44101.74103.74
01/06/2026104.34104.76103.52103.57
01/07/2026103.87103.95101.84101.93
01/08/2026102.28102.49101.14101.34
01/09/2026101.34101.62100.14100.17
01/12/2026100.24102.28100.05101.9
01/13/2026101.99102.26100.39101.18
01/14/2026100.86101.9499.6101.92
01/15/2026102.2103.6102.01102.76
01/16/2026102.64104.98102.64103.82
01/20/2026102.31103.45100.9100.99
01/21/2026101.33104.8399.69101.79
01/22/2026103.07105.81103.01104.05
01/23/2026103.67104.08101.24102.18
01/26/2026102.52103.69102.47102.94
01/27/2026102.57104.1102.25103.72
01/28/2026103.57103.79102.75103.47
01/29/2026104.18104.98102.69103.47
01/30/2026103.35104.86102.88103.92
02/02/2026103.73105.19103.09105.17
02/03/2026105.22105.72102.44103.73
02/04/2026103.76105.04102.96103.88
02/05/2026103.93103.93101.57102
02/06/2026103.25105.28103105.08
02/09/2026104.84107.27104.78107.21
02/10/2026107107.597.0199.25
02/11/2026100.91101.1595.0995.45
02/12/20269696.4792.895.08
02/13/202694.0694.5293.0193.72
02/17/202694.2394.4792.393.08
02/18/202693.9195.8693.595.38
02/19/202694.8694.8993.0693.87
02/20/202693.3794.2392.7394.03
02/23/202693.5193.9291.2892.75
02/24/202692.1994.5591.8693.12
02/25/202693.8795.893.5295.35
02/26/202695.4897.6195.4897.52
02/27/202696.4996.9993.6295.2
03/02/202694.2396.693.9395.49
03/03/20269495.9993.595.24
03/04/202696.2296.895.3896.04
03/05/202695.4796.8494.1695.41
03/06/202693.8895.2792.5595.23
03/09/202694.194.8692.2794.38
03/10/202694.494.6292.5993.17
03/11/202692.9593.4991.2192.67
03/12/202691.8292.0490.5191.24
03/13/20269293.891.9393.06
03/16/202694.1395.2493.2693.63
03/17/202694.2795.3993.7793.93
03/18/202693.894.2292.8793.28
03/19/202693.3794.1592.7993.99
03/20/202694.1194.8793.594.66
03/23/202695.5996.4593.9995.3
03/24/202695.5896.7495.295.68
03/25/202695.9596.6594.3994.99
03/26/202694.6895.1693.8494.47
03/27/202693.8793.9691.9792.36
03/30/202692.9993.7392.3793.06
03/31/20269494.1392.1793.98
04/01/202695.0195.449092.36
04/02/202691.194.0290.8993.77
04/06/202693.994.7592.0492.99
04/07/202692.2193.7391.393.34
04/08/202694.8996.7894.596.7
04/09/202696.2897.9895.8397.27
04/10/202697.1997.2594.1594.8
04/13/202694.7296.8594.296.79
04/14/202697.2899.0696.8998.38
04/15/202699.4100.7699.09100.27
04/16/202695.7698.7591.9292.62
04/17/202693.3593.9390.5792.28
04/20/202691.9893.5991.6593.15
04/21/202693.2694.1691.8391.97
04/22/202692.199391.1591.71
04/23/202691.1491.687.8488.92
04/24/202688.9289.8688.2988.5
04/27/202688.2691.1288.1590.76
04/28/202691.391.990.1890.83
04/29/202690.3391.4989.4491.16
04/30/202690.3592.5389.8891.64
05/01/202692.0392.8691.2791.54
05/04/202691.3792.7290.9591.48
05/05/202691.7692.8991.592.4
05/06/202692.3692.7591.5992.15
05/07/202691.8192.4388.6689.5
05/08/202689.2989.788.3188.61
05/11/202688.6288.8787.6187.83
05/12/202688.0290.3987.6490.18
05/13/202689.4591.7889.2691.17
05/14/202691.6592.1789.1389.44
05/15/202690.4892.8789.7690.88
05/18/20269193.4390.7892.39
05/19/202692.292.9391.4691.81
05/20/202692.3292.5689.7390.11
05/21/202690.1890.789.2890.41
05/22/202690.3691.3990.1190.15
05/26/202689.790.4289.3789.4
05/27/20268989.2684.7285.61
05/28/202685.1285.6283.9685.35
05/29/20268687.4885.9387.35
06/01/202686.8189.286.0288.74
06/02/202687.9488.6286.2287.61
06/03/20268787.5685.5886.59
06/04/202687.5188.586.788
06/05/202688.4688.9487.6888.84
06/08/202688.2888.9287.7788.08
06/09/202688.2588.9287.1888.77
06/10/202688.4590.2587.8689.27
06/11/202689.2689.9488.5488.7
06/12/202689.5392.2189.2591.1
06/15/202691.6192.3990.7690.95
06/16/20269293.791.4493.67
06/17/202693.5594.8392.4694.51
06/18/202694.5894.7990.8691.7
06/22/202692.592.6991.3692.03
06/23/202692.3993.392.0393.17
06/24/202692.8192.991.0291.39
06/25/202691.3992.689.2689.44
06/26/202689.690.6787.6390.67
06/29/202690.3591.690.290.55
06/30/202691.4994.1791.2992.27
07/01/202692.7696.0792.3195.78
07/02/202696.7497.4596.2197
07/06/202697.19101.1797.19100.62
07/07/2026101.21102.54100.89101.93
07/08/2026101.91103.07101.26101.7
07/09/2026101.42103.44100.51101.91
07/10/2026103.25103.57101.8103.12
07/13/2026103.51103.97102.11102.38
07/14/2026101.14103.36100.75101.1
07/15/2026101.56103.4101.34102.79
07/16/2026103.4103.8101.95102.8
07/17/2026102.32102.81100.81101.56
07/20/2026100.61103.09100.3102.54
07/21/2026104.18104.4899.7199.96
07/22/2026101.34101.3499.42100.8
07/23/2026100.27102.71100.27101.61
07/24/2026101.61102100.55101.97
07/27/2026102.68104.29102.36104.18
07/28/2026104.24106.29103.45105.97
07/29/2026106106.73104.39104.47
07/30/2026103.93104.82103.07104.33
07/31/2026104.98105.69104.05105.24
08/03/2026105.86106.81105.05105.87
08/04/2026105.26106.76105.23106.35
08/05/2026106.99108.55106.51108.02
08/06/2026108.6109.05106.81107.66
08/07/2026107.07107.63106.19107.6
08/10/2026107.51109.32107.14107.99
08/11/2026107.52108.4107.37107.7
08/12/2026107109.66106.75109.34
08/13/2026109.74110.2108.9110.06
08/14/2026109.75111.18109.19111.09
08/17/2026110.94111.64110.41110.58
08/18/2026111.33112.19110.5856111.68