5 DAY PERFORMANCE
-10.24%
1 MONTH PERFORMANCE
-15.95%
3 MONTH PERFORMANCE
+2.93%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
+0.06%
Charles Schwab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $106.14 | $106.88 (0.7%) | $107.42 | $105.97 | 5.40 M | $184.95 B |
| 09/18/2026 | $104.68 | $105.25 (0.54%) | $105.70 | $104.21 | 18.10 M | $182.61 B |
| 09/17/2026 | $105.30 | $104.63 (-0.64%) | $105.39 | $103.50 | 7.43 M | $181.53 B |
| 09/16/2026 | $107.50 | $105.16 (-2.18%) | $107.59 | $103.89 | 9.66 M | $182.45 B |
| 09/15/2026 | $107.01 | $107.79 (0.73%) | $109.56 | $106.91 | 9.20 M | $187.02 B |
| 09/14/2026 | $107.95 | $107.31 (-0.59%) | $108.00 | $106.42 | 5.42 M | $186.18 B |
| 09/11/2026 | $108.30 | $107.25 (-0.97%) | $108.37 | $106.09 | 4.76 M | $186.08 B |
| 09/10/2026 | $107.27 | $107.33 (0.06%) | $107.65 | $106.53 | 6.69 M | $186.22 B |
| 09/09/2026 | $106.98 | $106.54 (-0.41%) | $107.83 | $106.19 | 8.52 M | $184.85 B |
| 09/08/2026 | $109.00 | $106.87 (-1.95%) | $109.32 | $106.82 | 6.85 M | $185.42 B |
| 09/04/2026 | $109.59 | $109.29 (-0.27%) | $110.40 | $108.52 | 5.88 M | $189.62 B |
| 09/03/2026 | $108.78 | $110.38 (1.47%) | $110.72 | $108.78 | 6.35 M | $191.51 B |
| 09/02/2026 | $108.50 | $108.24 (-0.24%) | $109.90 | $108.18 | 7.16 M | $187.80 B |
| 09/01/2026 | $109.44 | $108.28 (-1.06%) | $109.80 | $107.97 | 8.17 M | $187.87 B |
| 08/31/2026 | $109.40 | $109.82 (0.38%) | $110.32 | $109.40 | 6.16 M | $190.54 B |
| 08/28/2026 | $108.40 | $110.16 (1.62%) | $111.01 | $107.78 | 12.82 M | $191.13 B |
| 08/27/2026 | $108.95 | $108.05 (-0.83%) | $109.53 | $107.23 | 10.11 M | $187.47 B |
| 08/26/2026 | $108.25 | $109.39 (1.05%) | $110.32 | $106.34 | 13.95 M | $189.79 B |
| 08/25/2026 | $113.04 | $112.27 (-0.68%) | $113.38 | $112.08 | 5.05 M | $194.79 B |
| 08/24/2026 | $112.89 | $113.65 (0.67%) | $114.53 | $112.51 | 8.28 M | $197.18 B |
| 08/21/2026 | $110.27 | $112.30 (1.84%) | $112.40 | $110.17 | 6.94 M | $194.84 B |
| 08/20/2026 | $111.46 | $109.79 (-1.5%) | $111.86 | $109.55 | 6.64 M | $190.49 B |
| 08/19/2026 | $111.41 | $110.88 (-0.48%) | $112.08 | $110.54 | 6.51 M | $192.38 B |
| 08/18/2026 | $111.33 | $111.68 (0.31%) | $112.20 | $110.59 | 7.09 M | $193.76 B |
| 08/17/2026 | $110.94 | $110.58 (-0.32%) | $111.64 | $110.41 | 6.24 M | $191.86 B |
| 08/14/2026 | $109.75 | $111.09 (1.22%) | $111.18 | $109.19 | 5.99 M | $192.74 B |
| 08/13/2026 | $109.74 | $110.06 (0.29%) | $110.20 | $108.90 | 5.16 M | $190.95 B |
| 08/12/2026 | $107.00 | $109.34 (2.19%) | $109.66 | $106.75 | 5.54 M | $189.70 B |
| 08/11/2026 | $107.52 | $107.70 (0.17%) | $108.40 | $107.37 | 4.06 M | $186.86 B |
| 08/10/2026 | $107.51 | $107.99 (0.45%) | $109.32 | $107.14 | 6.75 M | $187.36 B |
| 08/07/2026 | $107.07 | $107.60 (0.5%) | $107.63 | $106.19 | 7.15 M | $186.69 B |
| 08/06/2026 | $108.60 | $107.66 (-0.87%) | $109.05 | $106.81 | 6.36 M | $186.79 B |
| 08/05/2026 | $106.99 | $108.02 (0.96%) | $108.55 | $106.51 | 11.68 M | $187.41 B |
| 08/04/2026 | $105.26 | $106.35 (1.04%) | $106.76 | $105.23 | 6.86 M | $184.52 B |
| 08/03/2026 | $105.86 | $105.87 (0.01%) | $106.81 | $105.05 | 6.44 M | $183.68 B |
| 07/31/2026 | $104.98 | $105.24 (0.25%) | $105.69 | $104.05 | 8.55 M | $182.59 B |
| 07/30/2026 | $103.93 | $104.33 (0.38%) | $104.82 | $103.07 | 7.50 M | $181.01 B |
| 07/29/2026 | $106.00 | $104.47 (-1.44%) | $106.73 | $104.39 | 7.15 M | $181.26 B |
| 07/28/2026 | $104.24 | $105.97 (1.66%) | $106.29 | $103.45 | 7.81 M | $183.86 B |
| 07/27/2026 | $102.68 | $104.18 (1.46%) | $104.29 | $102.36 | 7.28 M | $180.75 B |
| 07/24/2026 | $101.61 | $101.97 (0.35%) | $102.00 | $100.55 | 5.18 M | $176.92 B |
| 07/23/2026 | $100.27 | $101.61 (1.34%) | $102.71 | $100.27 | 8.26 M | $176.29 B |
| 07/22/2026 | $101.34 | $100.80 (-0.53%) | $101.34 | $99.42 | 7.80 M | $174.89 B |
| 07/21/2026 | $104.18 | $99.96 (-4.05%) | $104.48 | $99.71 | 14.82 M | $173.43 B |
| 07/20/2026 | $100.61 | $102.54 (1.92%) | $103.09 | $100.30 | 13.66 M | $177.91 B |
| 07/17/2026 | $102.32 | $101.56 (-0.74%) | $102.81 | $100.81 | 8.31 M | $176.21 B |
| 07/16/2026 | $103.40 | $102.80 (-0.58%) | $103.80 | $101.95 | 10.31 M | $178.36 B |
| 07/15/2026 | $101.56 | $102.79 (1.21%) | $103.40 | $101.34 | 7.97 M | $178.34 B |
| 07/14/2026 | $101.14 | $101.10 (-0.04%) | $103.36 | $100.75 | 7.75 M | $175.41 B |
| 07/13/2026 | $103.51 | $102.38 (-1.09%) | $103.97 | $102.11 | 7.42 M | $177.63 B |
| 07/10/2026 | $103.25 | $103.12 (-0.13%) | $103.57 | $101.80 | 5.68 M | $178.91 B |
| 07/09/2026 | $101.42 | $101.91 (0.48%) | $103.44 | $100.51 | 6.37 M | $176.81 B |
| 07/08/2026 | $101.91 | $101.70 (-0.21%) | $103.07 | $101.26 | 8.95 M | $176.45 B |
| 07/07/2026 | $101.21 | $101.93 (0.71%) | $102.54 | $100.89 | 9.41 M | $176.85 B |
| 07/06/2026 | $97.19 | $100.62 (3.53%) | $101.17 | $97.19 | 11.39 M | $174.58 B |
| 07/02/2026 | $96.74 | $97.00 (0.27%) | $97.45 | $96.21 | 8.89 M | $168.30 B |
| 07/01/2026 | $92.76 | $95.78 (3.26%) | $96.07 | $92.31 | 10.69 M | $166.18 B |
| 06/30/2026 | $91.49 | $92.27 (0.85%) | $94.17 | $91.29 | 9.83 M | $160.09 B |
| 06/29/2026 | $90.35 | $90.55 (0.22%) | $91.60 | $90.20 | 9.17 M | $157.10 B |
| 06/26/2026 | $89.60 | $90.67 (1.19%) | $90.67 | $87.63 | 17.57 M | $157.31 B |
| 06/25/2026 | $91.39 | $89.44 (-2.13%) | $92.60 | $89.26 | 10.92 M | $155.18 B |
| 06/24/2026 | $92.81 | $91.39 (-1.53%) | $92.90 | $91.02 | 12.93 M | $158.56 B |
| 06/23/2026 | $92.39 | $93.17 (0.84%) | $93.30 | $92.03 | 11.70 M | $161.65 B |
| 06/22/2026 | $92.50 | $92.03 (-0.51%) | $92.69 | $91.36 | 11.60 M | $159.67 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.
