Charles Schwab Corporation (The)
SCHW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $88.73 | $89.44 | $88.48 | $88.71 | +0.75% | 6.91M |
| Oct 30, 2026 | $89.71 | $89.71 | $87.37 | $88.05 | -1.59% | 11.48M |
| Oct 29, 2026 | $89.73 | $89.96 | $89.06 | $89.47 | +0.80% | 5.89M |
| Oct 28, 2026 | $89.23 | $89.42 | $88.12 | $88.76 | -0.60% | 7.73M |
| Oct 27, 2026 | $90.03 | $90.53 | $89.21 | $89.30 | -0.48% | 6.38M |
| Oct 26, 2026 | $90.68 | $91.09 | $89.57 | $89.73 | -0.94% | 6.90M |
| Oct 23, 2026 | $91.35 | $91.51 | $90.15 | $90.58 | -0.94% | 7.00M |
| Oct 22, 2026 | $91.19 | $92.44 | $91.06 | $91.44 | -0.22% | 8.78M |
| Oct 21, 2026 | $91.63 | $92.25 | $90.81 | $91.64 | +0.83% | 8.11M |
| Oct 20, 2026 | $89.60 | $91.50 | $89.33 | $90.89 | +1.46% | 10.16M |
| Oct 19, 2026 | $91.60 | $92.19 | $89.40 | $89.58 | -2.59% | 12.52M |
| Oct 16, 2026 | $93.54 | $94.61 | $91.66 | $91.96 | -2.34% | 13.89M |
| Oct 15, 2026 | $93.40 | $95.03 | $91.38 | $94.16 | -2.73% | 18.59M |
| Oct 14, 2026 | $95.75 | $97.21 | $95.06 | $96.80 | +0.90% | 13.13M |
| Oct 13, 2026 | $97.30 | $97.69 | $95.81 | $95.94 | -1.15% | 6.86M |
| Oct 12, 2026 | $97.07 | $97.82 | $96.69 | $97.06 | +0.37% | 4.64M |
| Oct 9, 2026 | $97.48 | $97.48 | $96.37 | $96.70 | -0.18% | 6.50M |
| Oct 8, 2026 | $95.60 | $97.18 | $95.43 | $96.87 | +1.35% | 6.57M |
| Oct 7, 2026 | $95.94 | $96.27 | $94.70 | $95.58 | -1.26% | 7.12M |
| Oct 6, 2026 | $98.41 | $98.78 | $96.74 | $96.80 | -1.18% | 5.66M |
| Oct 5, 2026 | $96.90 | $98.02 | $96.44 | $97.96 | +1.30% | 5.87M |
| Oct 2, 2026 | $97.29 | $98.55 | $96.32 | $96.70 | -1.70% | 7.72M |
| Oct 1, 2026 | $97.38 | $98.50 | $96.87 | $98.37 | +0.64% | 6.68M |
| Sep 30, 2026 | $98.93 | $99.02 | $97.68 | $97.74 | -1.37% | 10.33M |
| Sep 29, 2026 | $98.07 | $99.13 | $97.40 | $99.10 | +0.81% | 8.09M |
| Sep 28, 2026 | $98.79 | $99.01 | $97.75 | $98.30 | -0.74% | 6.03M |
| Sep 25, 2026 | $99.52 | $100.61 | $98.37 | $99.03 | -0.46% | 7.53M |
| Sep 24, 2026 | $99.65 | $100.00 | $98.06 | $99.49 | -0.01% | 8.91M |
| Sep 23, 2026 | $100.00 | $101.34 | $99.45 | $99.50 | -0.85% | 10.90M |
| Sep 22, 2026 | $106.50 | $106.51 | $99.30 | $100.35 | -6.11% | 16.92M |
| Sep 21, 2026 | $105.90 | $107.41 | $105.33 | $106.88 | +1.55% | 5.44M |
| Sep 18, 2026 | $104.68 | $105.70 | $104.21 | $105.25 | +0.59% | 18.10M |
| Sep 17, 2026 | $105.30 | $105.39 | $103.50 | $104.63 | -0.50% | 7.43M |
| Sep 16, 2026 | $107.50 | $107.59 | $103.89 | $105.16 | -2.44% | 9.66M |
| Sep 15, 2026 | $107.01 | $109.56 | $106.91 | $107.79 | +0.45% | 9.20M |
| Sep 14, 2026 | $107.95 | $108.00 | $106.42 | $107.31 | +0.06% | 5.42M |
| Sep 11, 2026 | $108.30 | $108.37 | $106.09 | $107.25 | -0.07% | 4.76M |
| Sep 10, 2026 | $107.27 | $107.65 | $106.53 | $107.33 | +0.74% | 6.69M |
| Sep 9, 2026 | $106.98 | $107.83 | $106.19 | $106.54 | -0.31% | 8.52M |
| Sep 8, 2026 | $109.00 | $109.32 | $106.82 | $106.87 | -2.21% | 6.85M |
| Sep 4, 2026 | $109.59 | $110.40 | $108.52 | $109.29 | -0.99% | 5.88M |
| Sep 3, 2026 | $108.78 | $110.72 | $108.78 | $110.38 | +1.98% | 6.35M |
| Sep 2, 2026 | $108.50 | $109.90 | $108.18 | $108.24 | -0.04% | 7.16M |
| Sep 1, 2026 | $109.44 | $109.80 | $107.97 | $108.28 | -1.40% | 8.17M |
| Aug 31, 2026 | $109.40 | $110.32 | $109.40 | $109.82 | -0.31% | 6.16M |
| Aug 28, 2026 | $108.40 | $111.01 | $107.78 | $110.16 | +1.95% | 12.82M |
| Aug 27, 2026 | $108.95 | $109.53 | $107.23 | $108.05 | -1.22% | 10.11M |
| Aug 26, 2026 | $108.25 | $110.32 | $106.34 | $109.39 | -2.57% | 13.95M |
| Aug 25, 2026 | $113.04 | $113.38 | $112.08 | $112.27 | -1.21% | 5.05M |
| Aug 24, 2026 | $112.89 | $114.53 | $112.51 | $113.65 | +1.20% | 8.28M |
| Aug 21, 2026 | $110.27 | $112.40 | $110.17 | $112.30 | +2.29% | 6.94M |
| Aug 20, 2026 | $111.46 | $111.86 | $109.55 | $109.79 | -0.98% | 6.64M |
| Aug 19, 2026 | $111.41 | $112.08 | $110.54 | $110.88 | -0.72% | 6.51M |
| Aug 18, 2026 | $111.33 | $112.20 | $110.59 | $111.68 | +0.99% | 7.09M |
| Aug 17, 2026 | $110.94 | $111.64 | $110.41 | $110.58 | -0.46% | 6.24M |
| Aug 14, 2026 | $109.75 | $111.18 | $109.19 | $111.09 | +0.94% | 5.99M |
| Aug 13, 2026 | $109.74 | $110.20 | $108.90 | $110.06 | +0.66% | 5.16M |
| Aug 12, 2026 | $107.00 | $109.66 | $106.75 | $109.34 | +1.52% | 5.54M |
| Aug 11, 2026 | $107.52 | $108.40 | $107.37 | $107.70 | -0.27% | 4.06M |
| Aug 10, 2026 | $107.51 | $109.32 | $107.14 | $107.99 | — | 6.75M |
