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 | 1.23 | 1.51235706381 | 81.33 | 83.84 | 80.73 | 7704542 | 82.30686575 | CS |
| 4 | 8.33 | 11.2218779469 | 74.23 | 83.84 | 71.31 | 9244667 | 77.27652644 | CS |
| 12 | 9.1 | 12.3876939831 | 73.46 | 83.84 | 71.31 | 8195412 | 78.20922519 | CS |
| 26 | 17.24 | 26.3931414574 | 65.32 | 83.84 | 61.1506 | 8110314 | 71.46315784 | CS |
| 52 | 18.89 | 29.668603738 | 63.67 | 83.84 | 61.01 | 7991228 | 70.59916139 | CS |
| 156 | -5.31 | -6.04301809491 | 87.87 | 96.24 | 45 | 10260939 | 65.48828956 | CS |
| 260 | 35.93 | 77.0533990993 | 46.63 | 96.24 | 28 | 9814917 | 60.29466744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734651600 | 73.62 | -0.35 | -0.47 | 74.68 | 75.1611 | 73.4 | 9198804 |
| 1734565200 | 73.97 | -2.79 | -3.63 | 76.64 | 77.03 | 73.51 | 14035654 |
| 1734478800 | 76.76 | -1.18 | -1.51 | 77.365 | 77.815 | 76.58 | 8297868 |
| 1734392400 | 77.94 | -1.6 | -2.01 | 79.595 | 79.69 | 77.67 | 12350051 |
| 1734133200 | 79.54 | -3.31 | -4.00 | 82.79 | 82.81 | 78.7128 | 14008346 |
| 1734046800 | 82.85 | 0.44 | 0.53 | 82.66 | 83.3 | 82.4 | 7397441 |
| 1733960400 | 82.41 | 0.09 | 0.11 | 82.35 | 82.72 | 81.9201 | 6249687 |
| 1733874000 | 82.32 | 0.81 | 0.99 | 81.71 | 83.125 | 81.23 | 5802646 |
| 1733787600 | 81.51 | 0.04 | 0.05 | 82.35 | 82.82 | 80.95 | 9359945 |
| 1733528400 | 81.47 | -0.34 | -0.42 | 82.08 | 82.17 | 81.41 | 5019006 |
| 1733442000 | 81.81 | 0.3 | 0.37 | 79.79 | 82.23 | 79.79 | 6568341 |
| 1733355600 | 81.51 | 0.39 | 0.48 | 80.5 | 81.685 | 80.185 | 6068451 |
| 1733269200 | 81.12 | -0.27 | -0.33 | 81.842 | 81.96 | 80.88 | 4793495 |
| 1733182800 | 81.39 | -1.37 | -1.66 | 82.765 | 83.05 | 81.34 | 5595323 |
| 1732917840 | 82.76 | 0.16 | 0.19 | 83.1 | 83.35 | 82.635 | 3108275 |
| 1732750800 | 82.6 | 0.35 | 0.43 | 82.19 | 82.655 | 81.88 | 3910092 |
| 1732664400 | 82.25 | 0.48 | 0.59 | 81.59 | 82.33 | 81.23 | 5037079 |
| 1732578000 | 81.77 | 0.51 | 0.63 | 81.47 | 82.4 | 81.11 | 12901591 |
| 1732318800 | 81.26 | 0.46 | 0.57 | 80.8 | 81.77 | 80.8 | 7674785 |
| 1732232400 | 80.8 | 0.34 | 0.42 | 80.3043 | 81.695 | 80.3043 | 5016510 |
| 1732146000 | 80.46 | 0.27 | 0.34 | 80.005 | 80.52 | 79.42 | 6496337 |
| 1732059600 | 80.19 | -1.2 | -1.47 | 80.23 | 80.73 | 80.14 | 6394021 |
| 1731973200 | 81.39 | 0.75 | 0.93 | 80.6055 | 81.88 | 80.39 | 9352025 |
| 1731714000 | 80.64 | 0.45 | 0.56 | 80.15 | 81 | 79.92 | 8944139 |
| 1731627600 | 80.19 | 1.94 | 2.48 | 81.42 | 81.63 | 79.81 | 14030531 |
| 1731541200 | 78.25 | 0.06 | 0.08 | 78.28 | 79.05 | 77.76 | 8573053 |
| 1731454800 | 78.19 | 0.34 | 0.44 | 77.94 | 78.54 | 77.43 | 10119879 |
| 1731368400 | 77.85 | 3.95 | 5.35 | 75.04 | 77.9625 | 75.04 | 13007862 |
| 1731109200 | 73.9 | 0.73 | 1.00 | 73.3 | 74.99 | 73.1333 | 8642770 |
| 1731022800 | 73.17 | -2.58 | -3.41 | 75.6 | 75.6 | 72.9 | 10271114 |
| 1730936400 | 75.75 | 4.44 | 6.23 | 74.15 | 76.23 | 73.41 | 15887246 |
| 1730850000 | 71.31 | 0.35 | 0.49 | 70.695 | 71.4 | 70.3802 | 4151585 |
| 1730763600 | 70.96 | 0.02 | 0.03 | 70.96 | 71.15 | 70.2923 | 3806631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
