5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
+1.51%
3 MONTH PERFORMANCE
-10.17%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
+13.96%
Charles Schwab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $92.36 | $91.96 (-0.44%) | $92.75 | $91.59 | 3.68 M | $160.61 B |
| 05/05/2026 | $91.76 | $92.40 (0.7%) | $92.89 | $91.50 | 5.78 M | $161.33 B |
| 05/04/2026 | $91.37 | $91.48 (0.12%) | $92.72 | $90.95 | 7.01 M | $159.72 B |
| 05/01/2026 | $92.03 | $91.54 (-0.53%) | $92.86 | $91.27 | 8.53 M | $159.83 B |
| 04/30/2026 | $90.35 | $91.64 (1.43%) | $92.53 | $89.88 | 12.56 M | $160.00 B |
| 04/29/2026 | $90.33 | $91.16 (0.92%) | $91.49 | $89.44 | 8.33 M | $159.17 B |
| 04/28/2026 | $91.30 | $90.83 (-0.51%) | $91.90 | $90.18 | 9.26 M | $158.59 B |
| 04/27/2026 | $88.26 | $90.76 (2.83%) | $91.12 | $88.15 | 8.40 M | $158.47 B |
| 04/24/2026 | $88.92 | $88.50 (-0.47%) | $89.86 | $88.29 | 11.67 M | $154.52 B |
| 04/23/2026 | $91.14 | $88.92 (-2.44%) | $91.60 | $87.84 | 17.90 M | $155.25 B |
| 04/22/2026 | $92.19 | $91.71 (-0.52%) | $93.00 | $91.15 | 10.80 M | $160.13 B |
| 04/21/2026 | $93.26 | $91.97 (-1.38%) | $94.16 | $91.83 | 12.84 M | $160.58 B |
| 04/20/2026 | $91.98 | $93.15 (1.27%) | $93.59 | $91.65 | 11.27 M | $162.64 B |
| 04/17/2026 | $93.35 | $92.28 (-1.15%) | $93.93 | $90.57 | 20.19 M | $161.12 B |
| 04/16/2026 | $95.76 | $92.62 (-3.28%) | $98.75 | $91.92 | 27.86 M | $161.71 B |
| 04/15/2026 | $99.40 | $100.27 (0.88%) | $100.76 | $99.09 | 10.98 M | $175.07 B |
| 04/14/2026 | $97.28 | $98.38 (1.13%) | $99.06 | $96.89 | 12.17 M | $171.77 B |
| 04/13/2026 | $94.72 | $96.79 (2.19%) | $96.85 | $94.20 | 7.45 M | $169.00 B |
| 04/10/2026 | $97.19 | $94.80 (-2.46%) | $97.25 | $94.15 | 9.35 M | $167.99 B |
| 04/09/2026 | $96.28 | $97.27 (1.03%) | $97.98 | $95.83 | 5.79 M | $172.36 B |
| 04/08/2026 | $94.89 | $96.70 (1.91%) | $96.78 | $94.50 | 10.78 M | $171.35 B |
| 04/07/2026 | $92.21 | $93.34 (1.23%) | $93.73 | $91.30 | 11.97 M | $165.40 B |
| 04/06/2026 | $93.90 | $92.99 (-0.97%) | $94.75 | $92.04 | 10.97 M | $164.78 B |
| 04/02/2026 | $91.10 | $93.77 (2.93%) | $94.02 | $90.89 | 7.97 M | $166.16 B |
| 04/01/2026 | $95.01 | $92.36 (-2.79%) | $95.44 | $90.00 | 15.99 M | $163.66 B |
| 03/31/2026 | $94.00 | $93.98 (-0.02%) | $94.13 | $92.17 | 9.73 M | $166.53 B |
| 03/30/2026 | $92.99 | $93.06 (0.08%) | $93.73 | $92.37 | 6.41 M | $164.90 B |
| 03/27/2026 | $93.87 | $92.36 (-1.61%) | $93.96 | $91.97 | 7.25 M | $163.66 B |
| 03/26/2026 | $94.68 | $94.47 (-0.22%) | $95.16 | $93.84 | 6.98 M | $167.40 B |
| 03/25/2026 | $95.95 | $94.99 (-1%) | $96.65 | $94.39 | 6.45 M | $168.32 B |
| 03/24/2026 | $95.58 | $95.68 (0.1%) | $96.74 | $95.20 | 6.46 M | $169.54 B |
| 03/23/2026 | $95.59 | $95.30 (-0.3%) | $96.45 | $93.99 | 8.93 M | $168.87 B |
| 03/20/2026 | $94.11 | $94.66 (0.58%) | $94.87 | $93.50 | 13.15 M | $167.74 B |
| 03/19/2026 | $93.37 | $93.99 (0.66%) | $94.15 | $92.79 | 8.00 M | $166.55 B |
| 03/18/2026 | $93.80 | $93.28 (-0.55%) | $94.22 | $92.87 | 8.18 M | $165.29 B |
| 03/17/2026 | $94.27 | $93.93 (-0.36%) | $95.39 | $93.77 | 5.97 M | $166.44 B |
| 03/16/2026 | $94.13 | $93.63 (-0.53%) | $95.24 | $93.26 | 8.84 M | $165.91 B |
| 03/13/2026 | $92.00 | $93.06 (1.15%) | $93.80 | $91.93 | 11.04 M | $164.90 B |
| 03/12/2026 | $91.82 | $91.24 (-0.63%) | $92.04 | $90.51 | 9.22 M | $161.68 B |
| 03/11/2026 | $92.95 | $92.67 (-0.3%) | $93.49 | $91.21 | 6.46 M | $164.21 B |
| 03/10/2026 | $94.40 | $93.17 (-1.3%) | $94.62 | $92.59 | 7.02 M | $165.10 B |
| 03/09/2026 | $94.10 | $94.38 (0.3%) | $94.86 | $92.27 | 8.52 M | $167.24 B |
| 03/06/2026 | $93.88 | $95.23 (1.44%) | $95.27 | $92.55 | 9.75 M | $168.75 B |
| 03/05/2026 | $95.47 | $95.41 (-0.06%) | $96.84 | $94.16 | 12.03 M | $169.07 B |
| 03/04/2026 | $96.22 | $96.04 (-0.19%) | $96.80 | $95.38 | 8.27 M | $170.18 B |
| 03/03/2026 | $94.00 | $95.24 (1.32%) | $95.99 | $93.50 | 8.26 M | $168.77 B |
| 03/02/2026 | $94.23 | $95.49 (1.34%) | $96.60 | $93.93 | 11.41 M | $169.21 B |
| 02/27/2026 | $96.49 | $95.20 (-1.34%) | $96.99 | $93.62 | 13.15 M | $168.69 B |
| 02/26/2026 | $95.48 | $97.52 (2.14%) | $97.61 | $95.48 | 9.90 M | $172.81 B |
| 02/25/2026 | $93.87 | $95.35 (1.58%) | $95.80 | $93.52 | 8.79 M | $168.96 B |
| 02/24/2026 | $92.19 | $93.12 (1.01%) | $94.55 | $91.86 | 13.64 M | $165.01 B |
| 02/23/2026 | $93.51 | $92.75 (-0.81%) | $93.92 | $91.28 | 11.23 M | $164.35 B |
| 02/20/2026 | $93.37 | $94.03 (0.71%) | $94.23 | $92.73 | 8.49 M | $166.62 B |
| 02/19/2026 | $94.86 | $93.87 (-1.04%) | $94.89 | $93.06 | 13.40 M | $166.34 B |
| 02/18/2026 | $93.91 | $95.38 (1.57%) | $95.86 | $93.50 | 16.29 M | $169.01 B |
| 02/17/2026 | $94.23 | $93.08 (-1.22%) | $94.47 | $92.30 | 11.25 M | $164.94 B |
| 02/13/2026 | $94.06 | $93.72 (-0.36%) | $94.52 | $93.01 | 12.65 M | $166.07 B |
| 02/12/2026 | $96.00 | $95.08 (-0.96%) | $96.47 | $92.80 | 24.88 M | $168.48 B |
| 02/11/2026 | $100.91 | $95.45 (-5.41%) | $101.15 | $95.09 | 25.15 M | $169.14 B |
| 02/10/2026 | $107.00 | $99.25 (-7.24%) | $107.50 | $97.01 | 40.42 M | $175.87 B |
| 02/09/2026 | $104.84 | $107.21 (2.26%) | $107.27 | $104.78 | 10.18 M | $189.98 B |
| 02/06/2026 | $103.25 | $105.08 (1.77%) | $105.28 | $103.00 | 7.53 M | $186.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
