Charles Schwab Corporation (SCHW)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.72 | 4.98726370827 | 74.59 | 79.41 | 72.93 | 8590120 | 76.70991994 | CS |
| 4 | -3.71 | -4.52328700317 | 82.02 | 82.56 | 69.46 | 10820562 | 76.5771667 | CS |
| 12 | 3.61 | 4.83266398929 | 74.7 | 84.5 | 69.46 | 11372330 | 78.76300585 | CS |
| 26 | 12.62 | 19.2114477089 | 65.69 | 84.5 | 62.41 | 9502552 | 76.55617778 | CS |
| 52 | 9.94 | 14.5385402955 | 68.37 | 84.5 | 61.01 | 8823104 | 73.02859848 | CS |
| 156 | -11.9 | -13.1914421904 | 90.21 | 93.16 | 45 | 10496617 | 65.56165021 | CS |
| 260 | 45.81 | 140.953846154 | 32.5 | 96.24 | 28.01 | 9728278 | 61.99245136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 78.73 | 1.17 | 1.51 | 77.94 | 79.41 | 77.37 | 6530708 |
| 1742337600 | 77.56 | -0.21 | -0.27 | 77.9 | 77.99 | 77.06 | 6007518 |
| 1742251200 | 77.77 | 0.66 | 0.86 | 76.29 | 78.3193 | 76.24 | 6550372 |
| 1741992000 | 77.11 | 3.6 | 4.90 | 76.15 | 78.22 | 75.6 | 14198243 |
| 1741905600 | 73.51 | -0.71 | -0.96 | 74.59 | 74.72 | 72.93 | 9663959 |
| 1741819200 | 74.22 | 1.75 | 2.41 | 73.91 | 74.96 | 72.93 | 11310509 |
| 1741732800 | 72.47 | 1.23 | 1.73 | 70.74 | 73.06 | 70.72 | 14288602 |
| 1741646400 | 71.24 | -3.39 | -4.54 | 72.58 | 73 | 69.46 | 19048755 |
| 1741390800 | 74.63 | -0.93 | -1.23 | 75.09 | 75.9 | 72.48 | 11674373 |
| 1741304400 | 75.56 | -1.18 | -1.54 | 75.64 | 76.955 | 74.7353 | 10378819 |
| 1741218000 | 76.74 | 1.59 | 2.12 | 75.12 | 77.1 | 74.97 | 10411554 |
| 1741131600 | 75.15 | -2.97 | -3.80 | 77.59 | 77.67 | 73.97 | 15422928 |
| 1741045200 | 78.12 | -1.41 | -1.77 | 79.895 | 79.95 | 77.65 | 9982567 |
| 1740786000 | 79.53 | 1.1 | 1.40 | 78.81 | 80.13 | 77.96 | 12686599 |
| 1740699600 | 78.43 | -0.27 | -0.34 | 79 | 79.535411 | 78.195 | 7217659 |
| 1740613200 | 78.7 | -0.3 | -0.38 | 79.39 | 80.12 | 78.38 | 7544890 |
| 1740526800 | 79 | -1.12 | -1.40 | 80.23 | 80.66 | 78.49 | 16316273 |
| 1740440400 | 80.12 | -0.32 | -0.40 | 80.98 | 81.1 | 79.39 | 7489396 |
| 1740181200 | 80.44 | -1.39 | -1.70 | 81.99 | 82.56 | 80.42 | 9899169 |
| 1740094800 | 81.83 | -0.18 | -0.22 | 82.02 | 82.17 | 80.7598 | 9350218 |
| 1740008400 | 82.01 | 0.53 | 0.65 | 81.29 | 82.215 | 80.87 | 8907230 |
| 1739922000 | 81.48 | 1.14 | 1.42 | 81 | 81.76 | 80.885 | 9763952 |
| 1739576400 | 80.34 | -1.23 | -1.51 | 81.55 | 81.745 | 80.05 | 9582907 |
| 1739490000 | 81.57 | -0.71 | -0.86 | 82.26 | 82.47 | 79.94 | 27424728 |
| 1739403600 | 82.28 | -0.92 | -1.11 | 83.09 | 83.16 | 81.26 | 61201129 |
| 1739317200 | 83.2 | 2.03 | 2.50 | 82.05 | 84.5 | 81.7 | 59343799 |
| 1739230800 | 81.17 | -2.01 | -2.42 | 81.55 | 81.76 | 80.26 | 17730241 |
| 1738971600 | 83.18 | -0.46 | -0.55 | 83.8 | 84.04 | 83.03 | 3990332 |
| 1738885200 | 83.64 | 1.77 | 2.16 | 82.6 | 83.94 | 82.33 | 5837025 |
| 1738798800 | 81.87 | 0.07 | 0.09 | 82.24 | 82.24 | 81.04 | 6475150 |
| 1738712400 | 81.8 | -0.95 | -1.15 | 82.55 | 82.75 | 81.75 | 5225136 |
| 1738626000 | 82.75 | 0.03 | 0.04 | 80.91 | 83.22 | 80.79 | 6292625 |
| 1738366800 | 82.72 | -0.88 | -1.05 | 83.23 | 83.73 | 82.28 | 7663393 |
| 1738280400 | 83.6 | 1.54 | 1.88 | 82.5 | 83.84 | 82.07 | 7188064 |
| 1738194000 | 82.06 | 0.36 | 0.44 | 82.3 | 82.65 | 81.4 | 8717710 |
| 1738107600 | 81.7 | -0.83 | -1.01 | 82.28 | 83 | 81.59 | 9046803 |
| 1738021200 | 82.53 | 0.7 | 0.86 | 81.82 | 82.56 | 80.73 | 6929920 |
| 1737762000 | 81.83 | 1.23 | 1.53 | 81.33 | 82.47 | 81.18 | 6658658 |
| 1737675600 | 80.6 | 0 | 0.00 | 80.6 | 80.6 | 80.6 | 0 |
| 1737589200 | 80.6 | -0.33 | -0.41 | 80.945 | 81.73 | 80.09 | 9276089 |
| 1737502800 | 80.93 | 4.52 | 5.92 | 78.84 | 82.6 | 78.18 | 22213845 |
| 1737157200 | 76.41 | 0.9 | 1.19 | 75.6 | 76.56 | 75.11 | 12278010 |
| 1737070800 | 75.51 | 1.85 | 2.51 | 73.61 | 75.52 | 73.51 | 8044500 |
| 1736984400 | 73.66 | 1.32 | 1.82 | 73.94 | 74.1 | 72.58 | 8469018 |
| 1736898000 | 72.34 | -0.32 | -0.44 | 72.76 | 72.97 | 71.31 | 6607645 |
| 1736811600 | 72.66 | -0.11 | -0.15 | 72.39 | 72.75 | 71.85 | 6701509 |
| 1736552400 | 72.77 | -0.23 | -0.32 | 71.765 | 73.46 | 71.4801 | 10744568 |
| 1736379600 | 73 | 0.74 | 1.02 | 72.6006 | 73.03 | 71.785 | 9467562 |
| 1736293200 | 72.26 | -2.22 | -2.98 | 74.757 | 75 | 71.45 | 12513368 |
| 1736206800 | 74.48 | 0.03 | 0.04 | 74.9 | 75.86 | 74.29 | 7336588 |
| 1735947600 | 74.45 | 0.61 | 0.83 | 74.146 | 74.51 | 73.32 | 4472866 |
| 1735861200 | 73.84 | -0.17 | -0.23 | 74.4 | 74.552 | 73.28 | 5801601 |
| 1735688400 | 74.01 | 0.08 | 0.11 | 74.02 | 74.35 | 73.68 | 4082368 |
| 1735602000 | 73.93 | -0.81 | -1.08 | 74.14 | 74.19 | 73.32 | 5225061 |
| 1735342800 | 74.74 | -0.31 | -0.41 | 74.67 | 75.15 | 74.17 | 3908897 |
| 1735256400 | 75.05 | 0.21 | 0.28 | 74.7 | 75.1106 | 74.445 | 2926935 |
| 1735077840 | 74.84 | 0.13 | 0.17 | 74.74 | 74.86 | 74.12 | 2150275 |
| 1734997200 | 74.71 | 0.4 | 0.54 | 73.97 | 74.74 | 73.74 | 6845577 |
| 1734738000 | 74.31 | 0.69 | 0.94 | 73.8 | 75 | 73.79 | 11178971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
