Charles Schwab Corporation (The)$108.32GS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $1,050.00 | $1,066.16 | $1,043.27 | $1,052.98 | +2.52% | 2.65M |
| Aug 3, 2026 | $1,025.00 | $1,027.96 | $1,005.16 | $1,027.06 | +0.85% | 1.71M |
| Jul 31, 2026 | $1,034.72 | $1,042.98 | $1,008.60 | $1,018.38 | -0.63% | 1.55M |
| Jul 30, 2026 | $1,007.36 | $1,029.79 | $998.51 | $1,024.86 | +4.50% | 2.33M |
| Jul 29, 2026 | $1,025.00 | $1,028.12 | $977.70 | $980.75 | -5.09% | 3.20M |
| Jul 28, 2026 | $1,041.93 | $1,047.71 | $1,011.87 | $1,033.34 | -1.42% | 2.17M |
| Jul 27, 2026 | $1,080.18 | $1,088.50 | $1,029.00 | $1,048.23 | -1.22% | 2.54M |
| Jul 24, 2026 | $1,075.00 | $1,077.38 | $1,051.82 | $1,061.23 | -1.26% | 1.38M |
| Jul 23, 2026 | $1,072.52 | $1,084.73 | $1,062.48 | $1,074.72 | -2.14% | 1.85M |
| Jul 22, 2026 | $1,078.52 | $1,106.66 | $1,078.00 | $1,098.20 | +1.16% | 1.54M |
| Jul 21, 2026 | $1,070.07 | $1,088.48 | $1,063.00 | $1,085.56 | +2.89% | 1.72M |
| Jul 20, 2026 | $1,074.65 | $1,087.90 | $1,053.66 | $1,055.03 | -0.96% | 1.72M |
| Jul 17, 2026 | $1,071.64 | $1,085.93 | $1,047.15 | $1,065.22 | -2.76% | 2.16M |
| Jul 16, 2026 | $1,147.65 | $1,152.45 | $1,089.01 | $1,095.46 | -4.91% | 2.53M |
| Jul 15, 2026 | $1,148.42 | $1,153.99 | $1,117.40 | $1,152.07 | +1.06% | 2.74M |
| Jul 14, 2026 | $1,085.00 | $1,143.84 | $1,082.00 | $1,140.00 | +9.00% | 3.79M |
| Jul 13, 2026 | $1,056.34 | $1,057.82 | $1,036.84 | $1,045.91 | -0.88% | 1.80M |
| Jul 10, 2026 | $1,063.21 | $1,067.17 | $1,048.00 | $1,055.18 | -0.07% | 1.11M |
| Jul 9, 2026 | $1,055.00 | $1,064.01 | $1,042.61 | $1,055.97 | +2.56% | 1.24M |
| Jul 8, 2026 | $1,030.00 | $1,040.18 | $1,011.92 | $1,029.64 | -1.28% | 1.70M |
| Jul 7, 2026 | $1,052.00 | $1,053.86 | $1,035.13 | $1,042.98 | -1.17% | 1.35M |
| Jul 6, 2026 | $1,029.88 | $1,055.29 | $1,029.00 | $1,055.29 | +3.36% | 1.75M |
| Jul 2, 2026 | $1,038.99 | $1,039.28 | $1,009.73 | $1,021.00 | +0.14% | 1.54M |
| Jul 1, 2026 | $1,010.00 | $1,033.53 | $1,003.00 | $1,019.61 | +0.81% | 1.74M |
| Jun 30, 2026 | $1,019.29 | $1,026.32 | $1,006.11 | $1,011.37 | -0.87% | 3.16M |
| Jun 29, 2026 | $1,029.19 | $1,035.93 | $1,016.17 | $1,020.21 | +0.06% | 1.89M |
| Jun 26, 2026 | $1,054.74 | $1,057.00 | $1,013.38 | $1,019.61 | -4.27% | 4.01M |
| Jun 25, 2026 | $1,095.62 | $1,105.25 | $1,062.10 | $1,065.09 | -1.10% | 1.95M |
| Jun 24, 2026 | $1,090.00 | $1,090.10 | $1,068.51 | $1,076.91 | -1.60% | 1.93M |
| Jun 23, 2026 | $1,077.34 | $1,103.55 | $1,069.00 | $1,094.44 | -1.08% | 2.07M |
| Jun 22, 2026 | $1,109.70 | $1,115.98 | $1,091.62 | $1,106.37 | +0.89% | 1.89M |
| Jun 18, 2026 | $1,120.00 | $1,125.00 | $1,093.33 | $1,096.56 | -0.23% | 4.50M |
| Jun 17, 2026 | $1,098.46 | $1,121.95 | $1,094.29 | $1,099.14 | +0.78% | 2.18M |
| Jun 16, 2026 | $1,086.00 | $1,097.25 | $1,085.53 | $1,090.67 | +1.35% | 1.97M |
| Jun 15, 2026 | $1,089.52 | $1,094.18 | $1,075.00 | $1,076.17 | +1.26% | 2.36M |
| Jun 12, 2026 | $1,053.00 | $1,073.74 | $1,048.06 | $1,062.75 | +2.62% | 2.21M |
| Jun 11, 2026 | $1,013.50 | $1,036.92 | $1,000.45 | $1,035.64 | +3.43% | 2.56M |
| Jun 10, 2026 | $1,028.35 | $1,036.31 | $1,000.04 | $1,001.29 | -2.98% | 2.29M |
| Jun 9, 2026 | $1,061.79 | $1,064.35 | $1,006.30 | $1,032.01 | -1.24% | 2.87M |
| Jun 8, 2026 | $1,052.78 | $1,063.18 | $1,042.33 | $1,045.00 | +0.61% | 2.33M |
| Jun 5, 2026 | $1,092.82 | $1,098.36 | $1,035.60 | $1,038.68 | -4.94% | 2.64M |
| Jun 4, 2026 | $1,052.87 | $1,095.90 | $1,050.00 | $1,092.61 | +4.96% | 2.61M |
| Jun 3, 2026 | $1,055.28 | $1,055.97 | $1,031.01 | $1,041.02 | -2.21% | 2.56M |
| Jun 2, 2026 | $1,049.74 | $1,073.97 | $1,047.89 | $1,064.58 | +1.53% | 2.13M |
| Jun 1, 2026 | $1,015.33 | $1,051.20 | $1,011.60 | $1,048.58 | +2.24% | 2.67M |
| May 29, 2026 | $1,009.27 | $1,027.22 | $1,004.00 | $1,025.56 | +1.70% | 2.16M |
| May 28, 2026 | $986.42 | $1,009.97 | $982.45 | $1,008.37 | +1.19% | 2.27M |
| May 27, 2026 | $995.91 | $1,003.65 | $974.42 | $996.47 | +0.20% | 2.20M |
| May 26, 2026 | $1,006.53 | $1,016.54 | $987.03 | $994.52 | -0.22% | 2.08M |
| May 22, 2026 | $994.63 | $1,005.36 | $990.90 | $996.73 | +0.87% | 1.92M |
| May 21, 2026 | $982.21 | $999.50 | $970.30 | $988.17 | +0.62% | 2.45M |
| May 20, 2026 | $945.00 | $982.73 | $940.50 | $982.12 | +5.75% | 3.10M |
| May 19, 2026 | $933.22 | $939.64 | $923.81 | $928.74 | -1.86% | 1.77M |
| May 18, 2026 | $947.74 | $961.69 | $938.55 | $946.36 | -0.22% | 1.51M |
| May 15, 2026 | $953.65 | $959.50 | $941.61 | $948.47 | -2.11% | 1.86M |
| May 14, 2026 | $966.90 | $975.66 | $960.50 | $968.96 | +1.42% | 1.90M |
| May 13, 2026 | $941.84 | $959.55 | $933.08 | $955.42 | +1.01% | 2.36M |
| May 12, 2026 | $942.16 | $948.50 | $920.80 | $945.90 | +0.11% | 2.24M |
| May 11, 2026 | $932.65 | $949.78 | $926.63 | $944.86 | +0.89% | 2.41M |
| May 8, 2026 | $936.00 | $939.78 | $927.46 | $936.48 | — | 1.67M |
