Charles Schwab Corporation (SCHW)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 1.17952602532 | 92.41 | 93.84 | 89.9544 | 7554827 | 92.00703229 | CS |
| 4 | 3.28 | 3.63555752605 | 90.22 | 93.84 | 87.17 | 8246340 | 90.80597453 | CS |
| 12 | 15.56 | 19.9640749294 | 77.94 | 93.84 | 77.5137 | 7557168 | 87.71013429 | CS |
| 26 | 17.9 | 23.6772486772 | 75.6 | 93.84 | 65.88 | 10359694 | 81.36900203 | CS |
| 52 | 27.24 | 41.110775732 | 66.26 | 93.84 | 61.01 | 9402398 | 75.99354927 | CS |
| 156 | 29.81 | 46.804835924 | 63.69 | 93.84 | 45 | 10475909 | 66.85879174 | CS |
| 260 | 58.61 | 167.985096016 | 34.89 | 96.24 | 32.66 | 9490345 | 65.57192882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752792000 | 93.1 | 1.84 | 2.02 | 91.26 | 93.43 | 91.105 | 12576734 |
| 1752705600 | 91.26 | -0.35 | -0.38 | 91.78 | 91.99 | 89.9544 | 10824776 |
| 1752619200 | 91.61 | -1.09 | -1.18 | 92.73 | 92.9 | 91.58 | 7258504 |
| 1752532800 | 92.7 | 0.73 | 0.79 | 92.08 | 93 | 91.34 | 6115730 |
| 1752273600 | 91.97 | -1.07 | -1.15 | 92.53 | 92.99 | 91.825 | 6815281 |
| 1752187200 | 93.04 | 0.72 | 0.78 | 92.41 | 93.35 | 92.03 | 6759843 |
| 1752100800 | 92.32 | 0.37 | 0.40 | 92.2 | 92.6714 | 91.96 | 6139791 |
| 1752014400 | 91.95 | -0.65 | -0.70 | 92.65 | 92.8 | 91.293 | 7089676 |
| 1751928000 | 92.6 | 1.12 | 1.22 | 91.5 | 92.65 | 91.3192 | 7340014 |
| 1751576640 | 91.48 | 0.14 | 0.15 | 91.5 | 92.15 | 91.095 | 5765551 |
| 1751496000 | 91.34 | 0.17 | 0.19 | 91.37 | 91.815 | 90.88 | 6121744 |
| 1751409600 | 91.17 | -0.07 | -0.08 | 90.975 | 91.6772 | 90.14 | 8199577 |
| 1751323200 | 91.24 | 1.26 | 1.40 | 90.25 | 91.36 | 90.115 | 9523837 |
| 1751064000 | 89.98 | 0.54 | 0.60 | 89.54 | 90.69 | 88.8301 | 9335361 |
| 1750977600 | 89.44 | -0.36 | -0.40 | 89.88 | 90.86 | 89.03 | 11575294 |
| 1750891200 | 89.8 | 0.48 | 0.54 | 89.5 | 89.915 | 88.89 | 6585778 |
| 1750804800 | 89.32 | 0.94 | 1.06 | 89.19 | 90.48 | 88.91 | 9768541 |
| 1750718400 | 88.38 | -0.83 | -0.93 | 89.04 | 89.54 | 87.17 | 10245650 |
| 1750459200 | 89.21 | -0.7 | -0.78 | 90.22 | 90.6 | 89.15 | 12969164 |
| 1750286400 | 89.91 | 0.95 | 1.07 | 88.96 | 90.19 | 88.74 | 8081661 |
| 1750200000 | 88.96 | -0.01 | -0.01 | 88.62 | 89.315 | 88.42 | 7079593 |
| 1750113600 | 88.97 | 1.61 | 1.84 | 88 | 89.675 | 87.77 | 7395182 |
| 1749854400 | 87.36 | -1.14 | -1.29 | 87.91 | 88.1 | 85.7601 | 8938914 |
| 1749768000 | 88.5 | 0.1 | 0.11 | 88.05 | 88.54 | 87.595 | 4388216 |
| 1749681600 | 88.4 | 0.13 | 0.15 | 88.21 | 89.35 | 87.89 | 6761325 |
| 1749595200 | 88.27 | 0.06 | 0.07 | 88.01 | 88.44 | 87.57 | 5438150 |
| 1749508800 | 88.21 | -0.04 | -0.05 | 88.29 | 88.645 | 87.65 | 5116849 |
| 1749249600 | 88.25 | 1.01 | 1.16 | 88.15 | 88.6 | 87.745 | 4858247 |
| 1749163200 | 87.24 | -0.24 | -0.27 | 87.66 | 87.78 | 86.93 | 6172261 |
| 1749076800 | 87.48 | -0.52 | -0.59 | 88.02 | 88.23 | 87.32 | 5542920 |
| 1748990400 | 88 | -0.11 | -0.12 | 87.97 | 88.515 | 87.45 | 6124078 |
| 1748904000 | 88.11 | -0.23 | -0.26 | 87.76 | 88.17 | 86.91 | 6012466 |
| 1748644800 | 88.34 | 0.58 | 0.66 | 87.57 | 88.52 | 86.945 | 11966065 |
| 1748558400 | 87.76 | -0.29 | -0.33 | 88.55 | 88.55 | 87.1601 | 7799989 |
| 1748472000 | 88.05 | -0.58 | -0.65 | 88.44 | 88.6 | 87.985 | 5791921 |
| 1748385600 | 88.63 | 1.23 | 1.41 | 88.14 | 88.95 | 87.61 | 6808825 |
| 1748040000 | 87.4 | 0.09 | 0.10 | 86.2 | 87.7634 | 86.03 | 5156361 |
| 1747953600 | 87.31 | -0.27 | -0.31 | 87.22 | 87.67 | 86.955 | 6595929 |
| 1747867200 | 87.58 | -1.6 | -1.79 | 88.92 | 88.92 | 87.32 | 8580889 |
| 1747780800 | 89.18 | -0.05 | -0.06 | 89.11 | 89.845 | 88.8 | 6529532 |
| 1747694400 | 89.23 | 0.54 | 0.61 | 88.56 | 89.39 | 88.245 | 6795929 |
| 1747435200 | 88.69 | 0.58 | 0.66 | 88.4 | 88.87 | 87.72 | 6563378 |
| 1747348800 | 88.11 | 0.95 | 1.09 | 87.21 | 88.37 | 86.95 | 8619397 |
| 1747262400 | 87.16 | 0.94 | 1.09 | 85.81 | 87.29 | 85.78 | 9278478 |
| 1747176000 | 86.22 | 0.85 | 1.00 | 85.51 | 86.87 | 85.11 | 9564281 |
| 1747089600 | 85.37 | 0.9 | 1.07 | 86.99 | 86.995 | 84.06 | 9421811 |
| 1746830400 | 84.47 | 0.1 | 0.12 | 84.64 | 84.74 | 83.62 | 5909985 |
| 1746744000 | 84.37 | 0.36 | 0.43 | 84.56 | 85.19 | 83.8 | 8551842 |
| 1746657600 | 84.01 | 1.18 | 1.42 | 83.21 | 84.26 | 83.1883 | 9393687 |
| 1746571200 | 82.83 | -0.54 | -0.65 | 82.71 | 83.58 | 82.3997 | 5723516 |
| 1746484800 | 83.37 | 0.26 | 0.31 | 82.67 | 83.8525 | 82.0362 | 5242723 |
| 1746225600 | 83.11 | 1.6 | 1.96 | 83.07 | 83.68 | 82.63 | 9348104 |
| 1746139200 | 81.51 | 0.11 | 0.14 | 81.13 | 82.065 | 80.9812 | 7997224 |
| 1746052800 | 81.4 | 0.14 | 0.17 | 79.95 | 81.66 | 79.47 | 8234239 |
| 1745966400 | 81.26 | 1.08 | 1.35 | 80.21 | 81.465 | 79.61 | 7759478 |
| 1745880000 | 80.18 | 0.24 | 0.30 | 80.45 | 80.48 | 79.3 | 6576963 |
| 1745620800 | 79.94 | 0.56 | 0.71 | 80.23 | 81.14 | 79.2952 | 7781022 |
| 1745534400 | 79.38 | 1.53 | 1.97 | 77.94 | 79.5 | 77.5137 | 8423028 |
| 1745448000 | 77.85 | 1.27 | 1.66 | 78.45 | 80.02 | 77.655 | 9730096 |
| 1745361600 | 76.58 | 1.63 | 2.17 | 76.2 | 77.056 | 75.43 | 9727836 |
| 1745275200 | 74.95 | -1.2 | -1.58 | 75.5 | 75.97 | 73.76 | 13503670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
