Charles Schwab Corporation (The)
SCHW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.36% | 6.75M |
| Aug 7, 2026 | $107.07 | $107.63 | $106.19 | $107.60 | -0.06% | 7.15M |
| Aug 6, 2026 | $108.60 | $109.05 | $106.81 | $107.66 | -0.33% | 6.36M |
| Aug 5, 2026 | $106.99 | $108.55 | $106.51 | $108.02 | +1.57% | 11.68M |
| Aug 4, 2026 | $105.26 | $106.76 | $105.23 | $106.35 | +0.45% | 6.86M |
| Aug 3, 2026 | $105.86 | $106.81 | $105.05 | $105.87 | +0.60% | 6.44M |
| Jul 31, 2026 | $104.98 | $105.69 | $104.05 | $105.24 | +0.87% | 8.55M |
| Jul 30, 2026 | $103.93 | $104.82 | $103.07 | $104.33 | -0.13% | 7.50M |
| Jul 29, 2026 | $106.00 | $106.73 | $104.39 | $104.47 | -1.42% | 7.15M |
| Jul 28, 2026 | $104.24 | $106.29 | $103.45 | $105.97 | +1.72% | 7.81M |
| Jul 27, 2026 | $102.68 | $104.29 | $102.36 | $104.18 | +2.17% | 7.28M |
| Jul 24, 2026 | $101.61 | $102.00 | $100.55 | $101.97 | +0.35% | 5.18M |
| Jul 23, 2026 | $100.27 | $102.71 | $100.27 | $101.61 | +0.80% | 8.26M |
| Jul 22, 2026 | $101.34 | $101.34 | $99.42 | $100.80 | +0.84% | 7.80M |
| Jul 21, 2026 | $104.18 | $104.48 | $99.71 | $99.96 | -2.52% | 14.82M |
| Jul 20, 2026 | $100.61 | $103.09 | $100.30 | $102.54 | +0.96% | 13.66M |
| Jul 17, 2026 | $102.32 | $102.81 | $100.81 | $101.56 | -1.21% | 8.31M |
| Jul 16, 2026 | $103.40 | $103.80 | $101.95 | $102.80 | +0.01% | 10.31M |
| Jul 15, 2026 | $101.56 | $103.40 | $101.34 | $102.79 | +1.67% | 7.97M |
| Jul 14, 2026 | $101.14 | $103.36 | $100.75 | $101.10 | -1.25% | 7.75M |
| Jul 13, 2026 | $103.51 | $103.97 | $102.11 | $102.38 | -0.72% | 7.42M |
| Jul 10, 2026 | $103.25 | $103.57 | $101.80 | $103.12 | +1.19% | 5.68M |
| Jul 9, 2026 | $101.42 | $103.44 | $100.51 | $101.91 | +0.21% | 6.37M |
| Jul 8, 2026 | $101.91 | $103.07 | $101.26 | $101.70 | -0.23% | 8.95M |
| Jul 7, 2026 | $101.21 | $102.54 | $100.89 | $101.93 | +1.30% | 9.41M |
| Jul 6, 2026 | $97.19 | $101.17 | $97.19 | $100.62 | +3.73% | 11.39M |
| Jul 2, 2026 | $96.74 | $97.45 | $96.21 | $97.00 | +1.27% | 8.89M |
| Jul 1, 2026 | $92.76 | $96.07 | $92.31 | $95.78 | +3.80% | 10.69M |
| Jun 30, 2026 | $91.49 | $94.17 | $91.29 | $92.27 | +1.90% | 9.83M |
| Jun 29, 2026 | $90.35 | $91.60 | $90.20 | $90.55 | -0.13% | 9.17M |
| Jun 26, 2026 | $89.60 | $90.67 | $87.63 | $90.67 | +1.38% | 17.57M |
| Jun 25, 2026 | $91.39 | $92.60 | $89.26 | $89.44 | -2.13% | 10.92M |
| Jun 24, 2026 | $92.81 | $92.90 | $91.02 | $91.39 | -1.91% | 12.93M |
| Jun 23, 2026 | $92.39 | $93.30 | $92.03 | $93.17 | +1.24% | 11.70M |
| Jun 22, 2026 | $92.50 | $92.69 | $91.36 | $92.03 | +0.36% | 11.60M |
| Jun 18, 2026 | $94.58 | $94.79 | $90.86 | $91.70 | — | 27.43M |
