Charles Schwab Corporation (The)$108.32MS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $213.67 | $218.76 | $211.51 | $217.04 | +2.75% | 8.93M |
| Aug 3, 2026 | $211.46 | $211.69 | $208.01 | $211.23 | +0.38% | 4.98M |
| Jul 31, 2026 | $210.70 | $213.46 | $208.69 | $210.42 | +0.17% | 4.72M |
| Jul 30, 2026 | $207.50 | $211.15 | $205.30 | $210.06 | +3.41% | 6.84M |
| Jul 29, 2026 | $212.09 | $212.35 | $202.94 | $203.13 | -3.99% | 6.72M |
| Jul 28, 2026 | $213.75 | $213.75 | $207.29 | $211.58 | -1.39% | 6.03M |
| Jul 27, 2026 | $218.02 | $219.40 | $210.89 | $214.56 | +0.04% | 4.96M |
| Jul 24, 2026 | $216.40 | $216.40 | $211.21 | $214.48 | -0.33% | 4.09M |
| Jul 23, 2026 | $214.89 | $217.26 | $213.72 | $215.18 | -1.52% | 4.96M |
| Jul 22, 2026 | $215.52 | $219.63 | $215.52 | $218.50 | +0.97% | 3.68M |
| Jul 21, 2026 | $213.66 | $217.40 | $212.25 | $216.40 | +2.59% | 7.00M |
| Jul 20, 2026 | $215.52 | $219.74 | $210.35 | $210.94 | -2.12% | 6.82M |
| Jul 17, 2026 | $214.40 | $218.38 | $207.40 | $215.50 | -1.31% | 7.85M |
| Jul 16, 2026 | $228.23 | $228.23 | $215.79 | $218.37 | -4.45% | 8.31M |
| Jul 15, 2026 | $222.70 | $232.25 | $221.22 | $228.55 | +0.39% | 10.87M |
| Jul 14, 2026 | $224.32 | $232.11 | $224.10 | $227.67 | +2.98% | 9.31M |
| Jul 13, 2026 | $222.46 | $223.45 | $218.75 | $221.09 | -0.54% | 4.55M |
| Jul 10, 2026 | $223.91 | $224.75 | $220.85 | $222.28 | +0.07% | 3.62M |
| Jul 9, 2026 | $221.00 | $224.44 | $220.01 | $222.13 | +1.86% | 4.07M |
| Jul 8, 2026 | $220.00 | $220.91 | $216.10 | $218.07 | -1.79% | 4.11M |
| Jul 7, 2026 | $221.54 | $223.26 | $219.82 | $222.04 | -0.03% | 5.41M |
| Jul 6, 2026 | $217.00 | $222.14 | $216.37 | $222.10 | +3.82% | 4.57M |
| Jul 2, 2026 | $214.71 | $215.86 | $211.55 | $213.93 | +0.98% | 3.75M |
| Jul 1, 2026 | $208.96 | $213.19 | $206.72 | $211.86 | +1.35% | 4.69M |
| Jun 30, 2026 | $210.17 | $211.71 | $208.18 | $209.04 | -1.27% | 5.60M |
| Jun 29, 2026 | $214.33 | $217.00 | $211.69 | $211.72 | -0.15% | 5.43M |
| Jun 26, 2026 | $219.70 | $219.75 | $211.36 | $212.03 | -4.08% | 9.92M |
| Jun 25, 2026 | $222.99 | $227.48 | $220.85 | $221.04 | +0.54% | 5.26M |
| Jun 24, 2026 | $224.60 | $226.50 | $219.81 | $219.86 | -2.73% | 6.97M |
| Jun 23, 2026 | $222.51 | $227.95 | $222.12 | $226.03 | -0.47% | 6.05M |
| Jun 22, 2026 | $226.71 | $228.23 | $224.99 | $227.09 | +1.76% | 6.87M |
| Jun 18, 2026 | $229.09 | $230.47 | $222.89 | $223.17 | -0.80% | 11.93M |
| Jun 17, 2026 | $222.11 | $228.07 | $221.36 | $224.96 | +1.87% | 8.69M |
| Jun 16, 2026 | $220.51 | $222.30 | $218.59 | $220.83 | +1.31% | 5.09M |
| Jun 15, 2026 | $218.76 | $220.60 | $216.85 | $217.98 | +1.84% | 5.86M |
| Jun 12, 2026 | $215.05 | $217.62 | $212.66 | $214.04 | +0.65% | 4.69M |
| Jun 11, 2026 | $208.79 | $212.83 | $207.00 | $212.66 | +2.90% | 4.63M |
| Jun 10, 2026 | $208.94 | $210.24 | $205.83 | $206.66 | -1.71% | 5.36M |
| Jun 9, 2026 | $214.42 | $215.24 | $206.06 | $210.25 | -0.94% | 7.84M |
| Jun 8, 2026 | $213.27 | $215.90 | $211.74 | $212.24 | +0.15% | 4.73M |
| Jun 5, 2026 | $218.32 | $218.32 | $211.16 | $211.93 | -2.90% | 6.17M |
| Jun 4, 2026 | $212.01 | $219.16 | $211.15 | $218.27 | +3.87% | 5.57M |
| Jun 3, 2026 | $212.85 | $213.49 | $208.79 | $210.14 | -2.25% | 5.96M |
| Jun 2, 2026 | $210.26 | $217.03 | $210.26 | $214.98 | +1.88% | 7.66M |
| Jun 1, 2026 | $207.61 | $212.11 | $206.60 | $211.01 | +1.45% | 6.43M |
| May 29, 2026 | $204.00 | $208.08 | $203.72 | $208.00 | +2.07% | 8.26M |
| May 28, 2026 | $199.92 | $204.38 | $199.68 | $203.79 | +1.08% | 6.18M |
| May 27, 2026 | $202.05 | $202.53 | $197.01 | $201.61 | -0.07% | 6.73M |
| May 26, 2026 | $202.85 | $203.92 | $199.87 | $201.76 | +0.36% | 5.57M |
| May 22, 2026 | $201.13 | $203.09 | $200.63 | $201.03 | +0.26% | 3.74M |
| May 21, 2026 | $197.81 | $200.75 | $196.90 | $200.51 | +1.39% | 5.82M |
| May 20, 2026 | $191.96 | $198.07 | $190.09 | $197.77 | +4.32% | 7.20M |
| May 19, 2026 | $191.55 | $192.84 | $188.94 | $189.58 | -1.61% | 6.36M |
| May 18, 2026 | $192.62 | $194.81 | $191.14 | $192.69 | +0.09% | 3.77M |
| May 15, 2026 | $193.88 | $194.43 | $191.11 | $192.51 | -1.04% | 5.94M |
| May 14, 2026 | $195.62 | $197.50 | $193.41 | $194.53 | +0.36% | 4.78M |
| May 13, 2026 | $190.71 | $194.95 | $189.60 | $193.83 | +1.02% | 4.46M |
| May 12, 2026 | $190.20 | $192.38 | $186.45 | $191.88 | +0.41% | 5.33M |
| May 11, 2026 | $192.36 | $193.67 | $190.04 | $191.10 | -1.03% | 5.27M |
| May 8, 2026 | $190.88 | $193.50 | $190.47 | $193.09 | — | 5.87M |
