5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-8.69%
3 MONTH PERFORMANCE
-6.36%
6 MONTH PERFORMANCE
+19.90%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+10.95%
The Charles Schwab Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.91 | $74.22 (0.42%) | $74.96 | $72.93 | 11.31 M | $135.67 B |
| 03/11/2025 | $70.74 | $72.47 (2.45%) | $73.06 | $70.72 | 14.30 M | $132.48 B |
| 03/10/2025 | $72.89 | $71.24 (-2.26%) | $73.00 | $69.46 | 19.05 M | $130.23 B |
| 03/07/2025 | $75.09 | $74.63 (-0.61%) | $75.90 | $72.48 | 12.01 M | $136.42 B |
| 03/06/2025 | $75.69 | $75.56 (-0.17%) | $76.98 | $74.74 | 10.41 M | $138.12 B |
| 03/05/2025 | $75.12 | $76.74 (2.16%) | $77.10 | $74.97 | 10.91 M | $140.28 B |
| 03/04/2025 | $77.64 | $75.15 (-3.21%) | $77.67 | $73.97 | 15.42 M | $137.37 B |
| 03/03/2025 | $79.90 | $78.12 (-2.23%) | $79.95 | $77.65 | 9.98 M | $142.80 B |
| 02/28/2025 | $78.81 | $79.53 (0.91%) | $80.13 | $77.96 | 12.69 M | $145.38 B |
| 02/27/2025 | $79.00 | $78.43 (-0.72%) | $79.54 | $78.19 | 7.22 M | $143.37 B |
| 02/26/2025 | $79.39 | $78.70 (-0.87%) | $80.12 | $78.38 | 7.54 M | $143.86 B |
| 02/25/2025 | $80.23 | $79.00 (-1.53%) | $80.66 | $78.49 | 16.32 M | $144.41 B |
| 02/24/2025 | $80.98 | $80.12 (-1.06%) | $81.10 | $79.39 | 7.49 M | $146.46 B |
| 02/21/2025 | $81.99 | $80.44 (-1.89%) | $82.56 | $80.42 | 9.86 M | $147.04 B |
| 02/20/2025 | $82.02 | $81.83 (-0.23%) | $82.17 | $80.76 | 9.36 M | $149.59 B |
| 02/19/2025 | $81.10 | $82.01 (1.12%) | $82.22 | $80.87 | 8.91 M | $149.91 B |
| 02/18/2025 | $81.00 | $81.48 (0.59%) | $81.76 | $80.89 | 9.77 M | $148.95 B |
| 02/14/2025 | $81.55 | $80.34 (-1.48%) | $81.75 | $80.05 | 9.58 M | $146.86 B |
| 02/13/2025 | $82.26 | $81.57 (-0.84%) | $82.47 | $79.94 | 27.50 M | $149.11 B |
| 02/12/2025 | $83.09 | $82.28 (-0.97%) | $83.16 | $81.26 | 60.77 M | $150.41 B |
| 02/11/2025 | $82.05 | $83.20 (1.4%) | $84.50 | $81.70 | 59.33 M | $152.09 B |
| 02/10/2025 | $81.55 | $81.17 (-0.47%) | $81.76 | $80.26 | 17.85 M | $148.38 B |
| 02/07/2025 | $83.80 | $83.18 (-0.74%) | $84.04 | $83.03 | 4.13 M | $152.05 B |
| 02/06/2025 | $82.53 | $83.64 (1.34%) | $83.94 | $82.33 | 5.84 M | $152.89 B |
| 02/05/2025 | $82.24 | $81.87 (-0.45%) | $82.24 | $81.04 | 6.48 M | $149.66 B |
| 02/04/2025 | $82.60 | $81.80 (-0.97%) | $82.75 | $81.75 | 5.23 M | $149.53 B |
| 02/03/2025 | $81.29 | $82.75 (1.8%) | $83.22 | $80.79 | 6.52 M | $151.27 B |
| 01/31/2025 | $83.23 | $82.72 (-0.61%) | $83.73 | $82.28 | 7.66 M | $151.21 B |
| 01/30/2025 | $82.50 | $83.60 (1.33%) | $83.84 | $82.07 | 7.19 M | $152.82 B |
| 01/29/2025 | $82.30 | $82.06 (-0.29%) | $82.65 | $81.40 | 8.72 M | $150.01 B |
| 01/28/2025 | $82.28 | $81.70 (-0.7%) | $83.00 | $81.59 | 9.06 M | $149.35 B |
| 01/27/2025 | $81.39 | $82.53 (1.4%) | $82.56 | $80.73 | 6.98 M | $150.86 B |
| 01/24/2025 | $81.33 | $81.83 (0.61%) | $82.47 | $81.18 | 6.67 M | $149.59 B |
| 01/23/2025 | $80.47 | $82.08 (2%) | $82.13 | $79.85 | 8.86 M | $150.04 B |
| 01/22/2025 | $81.08 | $80.60 (-0.59%) | $81.73 | $79.99 | 9.77 M | $147.34 B |
| 01/21/2025 | $78.83 | $80.93 (2.66%) | $82.60 | $78.18 | 22.65 M | $147.94 B |
| 01/17/2025 | $75.77 | $76.41 (0.84%) | $76.56 | $75.11 | 12.29 M | $139.68 B |
| 01/16/2025 | $73.61 | $75.51 (2.58%) | $75.52 | $73.51 | 8.04 M | $138.03 B |
| 01/15/2025 | $73.94 | $73.66 (-0.38%) | $74.10 | $72.58 | 8.47 M | $134.65 B |
| 01/14/2025 | $72.76 | $72.34 (-0.58%) | $72.97 | $71.31 | 6.61 M | $132.24 B |
| 01/13/2025 | $72.20 | $72.66 (0.64%) | $72.75 | $71.85 | 6.70 M | $132.82 B |
| 01/10/2025 | $71.92 | $72.77 (1.18%) | $73.46 | $71.48 | 10.87 M | $133.02 B |
| 01/08/2025 | $72.71 | $73.00 (0.4%) | $73.03 | $71.79 | 9.58 M | $133.44 B |
| 01/07/2025 | $74.98 | $72.26 (-3.63%) | $75.03 | $71.45 | 12.62 M | $132.09 B |
| 01/06/2025 | $74.56 | $74.48 (-0.11%) | $75.86 | $74.29 | 7.44 M | $136.15 B |
| 01/03/2025 | $74.23 | $74.45 (0.3%) | $74.51 | $73.32 | 4.54 M | $136.09 B |
| 01/02/2025 | $74.38 | $73.84 (-0.73%) | $74.60 | $73.28 | 5.87 M | $134.98 B |
| 12/31/2024 | $74.20 | $74.01 (-0.26%) | $74.35 | $73.68 | 4.08 M | $135.29 B |
| 12/30/2024 | $74.10 | $73.93 (-0.23%) | $74.32 | $73.32 | 5.32 M | $135.14 B |
| 12/27/2024 | $74.84 | $74.74 (-0.13%) | $75.15 | $74.17 | 3.97 M | $136.62 B |
| 12/26/2024 | $74.70 | $75.05 (0.47%) | $75.11 | $74.44 | 2.93 M | $137.19 B |
| 12/24/2024 | $74.74 | $74.84 (0.13%) | $74.86 | $74.12 | 2.15 M | $136.81 B |
| 12/23/2024 | $73.97 | $74.71 (1%) | $74.74 | $73.74 | 6.86 M | $136.57 B |
| 12/20/2024 | $73.52 | $74.31 (1.07%) | $75.00 | $73.32 | 12.32 M | $135.84 B |
| 12/19/2024 | $74.52 | $73.62 (-1.21%) | $75.16 | $73.40 | 9.75 M | $134.58 B |
| 12/18/2024 | $76.76 | $73.97 (-3.63%) | $77.17 | $73.51 | 14.12 M | $135.22 B |
| 12/17/2024 | $77.50 | $76.76 (-0.95%) | $77.82 | $76.58 | 8.41 M | $140.32 B |
| 12/16/2024 | $79.99 | $77.94 (-2.56%) | $79.99 | $77.67 | 12.31 M | $142.47 B |
| 12/13/2024 | $83.04 | $79.54 (-4.21%) | $83.08 | $78.71 | 14.09 M | $145.40 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.
