Charles Schwab Corporation (SCHW)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9813 | -1.19670731707 | 82 | 83.35 | 80.88 | 4417714 | 81.83634887 | CS |
| 4 | 6.6187 | 8.89610215054 | 74.4 | 83.35 | 72.9 | 8529979 | 79.1028761 | CS |
| 12 | 18.2187 | 29.0106687898 | 62.8 | 83.35 | 61.16 | 8059142 | 71.28973852 | CS |
| 26 | 9.1887 | 12.7922873451 | 71.83 | 83.35 | 61.01 | 8411162 | 68.83001732 | CS |
| 52 | 18.5187 | 29.62992 | 62.5 | 83.35 | 59.67 | 8184259 | 68.78102883 | CS |
| 156 | 1.3287 | 1.66733592672 | 79.69 | 96.24 | 45 | 10214561 | 65.83906827 | CS |
| 260 | 32.3787 | 66.5680509868 | 48.64 | 96.24 | 28 | 9841492 | 59.52580205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 81.51 | 0.39 | 0.48 | 80.68 | 81.685 | 80.185 | 6173827 |
| 1733269200 | 81.12 | -0.27 | -0.33 | 81.78 | 81.97 | 80.88 | 4839280 |
| 1733182800 | 81.39 | -1.37 | -1.66 | 82.75 | 83.05 | 81.34 | 5656602 |
| 1732917840 | 82.76 | 0.16 | 0.19 | 82.99 | 83.35 | 82.635 | 3201581 |
| 1732750800 | 82.6 | 0.35 | 0.43 | 82 | 82.655 | 81.79 | 3973394 |
| 1732664400 | 82.25 | 0.48 | 0.59 | 81.59 | 82.33 | 81.23 | 5120952 |
| 1732578000 | 81.77 | 0.51 | 0.63 | 81.47 | 82.4 | 81.11 | 12968056 |
| 1732318800 | 81.26 | 0.46 | 0.57 | 80.8 | 81.77 | 80.8 | 7733878 |
| 1732232400 | 80.8 | 0.34 | 0.42 | 80.59 | 81.695 | 80.22 | 5081841 |
| 1732146000 | 80.46 | 0.27 | 0.34 | 80.59 | 80.59 | 79.42 | 6613563 |
| 1732059600 | 80.19 | -1.2 | -1.47 | 80.385 | 80.73 | 79.9001 | 6544326 |
| 1731973200 | 81.39 | 0.75 | 0.93 | 81 | 81.88 | 80.39 | 9448972 |
| 1731714000 | 80.64 | 0.45 | 0.56 | 80.15 | 81 | 79.89 | 9372219 |
| 1731627600 | 80.19 | 1.94 | 2.48 | 82.09 | 82.5 | 79.81 | 14717792 |
| 1731541200 | 78.25 | 0.06 | 0.08 | 77.6 | 79.05 | 77.6 | 8731424 |
| 1731454800 | 78.19 | 0.34 | 0.44 | 77.94 | 78.54 | 77.405 | 10244449 |
| 1731368400 | 77.85 | 3.95 | 5.35 | 75.04 | 77.9625 | 75.005 | 13161923 |
| 1731109200 | 73.9 | 0.73 | 1.00 | 73.46 | 74.99 | 73.1333 | 8727000 |
| 1731022800 | 73.17 | -2.58 | -3.41 | 76 | 76 | 72.9 | 10379330 |
| 1730936400 | 75.75 | 4.44 | 6.23 | 74.4 | 76.23 | 73.41 | 15553028 |
| 1730850000 | 71.31 | 0.35 | 0.49 | 70.72 | 71.4 | 70.3802 | 4231101 |
| 1730763600 | 70.96 | 0.02 | 0.03 | 70.96 | 71.15 | 70.2923 | 3923679 |
| 1730500800 | 70.94 | 0.11 | 0.16 | 70.95 | 71.365 | 70.42 | 6265997 |
| 1730414400 | 70.83 | -0.27 | -0.38 | 70.72 | 71.55 | 70.48 | 6992805 |
| 1730328000 | 71.1 | -0.79 | -1.10 | 71.75 | 72.25 | 70.96 | 6425751 |
| 1730241600 | 71.89 | -0.15 | -0.21 | 72.26 | 72.46 | 71.87 | 6006070 |
| 1730155200 | 72.04 | 0.22 | 0.31 | 72.15 | 72.5837 | 71.65 | 5758730 |
| 1729896000 | 71.82 | -0.77 | -1.06 | 72.76 | 72.91 | 71.52 | 4503896 |
| 1729809600 | 72.59 | 0.88 | 1.23 | 71.71 | 72.65 | 71.32 | 6939742 |
| 1729723200 | 71.71 | 0.8 | 1.13 | 70.79 | 71.99 | 70.74 | 6593818 |
| 1729636800 | 70.91 | 0.04 | 0.06 | 70.82 | 71.05 | 69.925 | 5559449 |
| 1729550400 | 70.87 | -0.49 | -0.69 | 71.2 | 71.254 | 70.48 | 5438485 |
| 1729291200 | 71.36 | -0.55 | -0.76 | 72.58 | 72.63 | 71.19 | 8948078 |
| 1729204800 | 71.91 | -0.17 | -0.24 | 72.52 | 72.71 | 71.755 | 8717584 |
| 1729118400 | 72.08 | 0.12 | 0.17 | 72.45 | 74.18 | 71.71 | 13565469 |
| 1729032000 | 71.96 | 4.14 | 6.10 | 72.71 | 73.92 | 71.42 | 21702530 |
| 1728945600 | 67.82 | 0.14 | 0.21 | 67.86 | 68.345 | 67.54 | 7661365 |
| 1728686400 | 67.68 | 1.03 | 1.55 | 67 | 68.0901 | 66.81 | 7369198 |
| 1728600000 | 66.65 | -0.05 | -0.07 | 66.4 | 67.16 | 66.2504 | 6463027 |
| 1728513600 | 66.7 | 1.8 | 2.77 | 65.25 | 66.73 | 64.97 | 11114067 |
| 1728427200 | 64.9 | 0.61 | 0.95 | 64.53 | 65.08 | 64.26 | 7509004 |
| 1728340800 | 64.29 | -0.46 | -0.71 | 64.25 | 65.4 | 64.16 | 7058605 |
| 1728081600 | 64.75 | 1.35 | 2.13 | 64.09 | 64.989999 | 64.06 | 7141390 |
| 1727995200 | 63.4 | 0.05 | 0.08 | 63.02 | 63.68 | 62.41 | 8115110 |
| 1727908800 | 63.35 | -0.56 | -0.88 | 63.86 | 64.1678 | 63.214 | 4810199 |
| 1727822400 | 63.91 | -0.9 | -1.39 | 64.709999 | 64.709999 | 63.45 | 6330136 |
| 1727736000 | 64.81 | 0.39 | 0.61 | 64.319999 | 64.849999 | 64.23 | 6079623 |
| 1727476800 | 64.42 | 0.58 | 0.91 | 64 | 64.575 | 63.7227 | 6519774 |
| 1727390400 | 63.84 | -0.2 | -0.31 | 64.09 | 64.535 | 63.59 | 7601928 |
| 1727304000 | 64.04 | -0.54 | -0.84 | 64.51 | 64.79 | 63.72 | 5096988 |
| 1727217600 | 64.58 | -0.35 | -0.54 | 64.83 | 65.099999 | 64.285 | 6030086 |
| 1727131200 | 64.93 | -0.46 | -0.70 | 65.62 | 65.84 | 64.815 | 5873958 |
| 1726872000 | 65.39 | 0.63 | 0.97 | 65.69 | 65.97 | 64.53 | 12328713 |
| 1726785600 | 64.76 | 1.2 | 1.89 | 64.29 | 65.099999 | 63.36 | 9825430 |
| 1726699200 | 63.56 | -0.28 | -0.44 | 63.56 | 64.489999 | 63.2501 | 8787017 |
| 1726612800 | 63.84 | 0.15 | 0.24 | 63.67 | 64.41 | 63.42 | 8157339 |
| 1726526400 | 63.69 | 1.57 | 2.53 | 62.83 | 64.099999 | 62.37 | 11796384 |
| 1726267200 | 62.12 | 0.38 | 0.62 | 62 | 62.77 | 61.81 | 10777905 |
| 1726180800 | 61.74 | -1.67 | -2.63 | 63.25 | 63.67 | 61.16 | 10622066 |
| 1726094400 | 63.41 | 0.35 | 0.56 | 62.8 | 63.6595 | 61.49 | 8777243 |
| 1726008000 | 63.06 | 0.05 | 0.08 | 63.16 | 63.16 | 61.83 | 8567323 |
| 1725921600 | 63.01 | 0.11 | 0.17 | 63.47 | 63.64 | 62.8616 | 6242561 |
| 1725662400 | 62.9 | -0.79 | -1.24 | 63.77 | 64.36 | 62.45 | 8329916 |
| 1725576000 | 63.69 | -0.21 | -0.33 | 64.44 | 64.66 | 63.4 | 5554138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
