5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
-0.95%
6 MONTH PERFORMANCE
-6.71%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
+6.80%
Charles Schwab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $92.50 | $92.03 (-0.51%) | $92.69 | $91.36 | 11.60 M | $160.68 B |
| 06/18/2026 | $94.58 | $91.70 (-3.05%) | $94.79 | $90.86 | 27.43 M | $160.11 B |
| 06/17/2026 | $93.55 | $94.51 (1.03%) | $94.83 | $92.46 | 12.11 M | $165.01 B |
| 06/16/2026 | $92.00 | $93.67 (1.82%) | $93.70 | $91.44 | 12.35 M | $163.55 B |
| 06/15/2026 | $91.61 | $90.95 (-0.72%) | $92.39 | $90.76 | 11.48 M | $158.80 B |
| 06/12/2026 | $89.53 | $91.10 (1.75%) | $92.21 | $89.25 | 11.40 M | $159.06 B |
| 06/11/2026 | $89.26 | $88.70 (-0.63%) | $89.94 | $88.54 | 11.38 M | $154.87 B |
| 06/10/2026 | $88.45 | $89.27 (0.93%) | $90.25 | $87.86 | 11.18 M | $155.87 B |
| 06/09/2026 | $88.25 | $88.77 (0.59%) | $88.92 | $87.18 | 10.83 M | $154.99 B |
| 06/08/2026 | $88.28 | $88.08 (-0.23%) | $88.92 | $87.77 | 7.47 M | $153.79 B |
| 06/05/2026 | $88.46 | $88.84 (0.43%) | $88.94 | $87.68 | 9.21 M | $155.11 B |
| 06/04/2026 | $87.51 | $88.00 (0.56%) | $88.50 | $86.70 | 11.79 M | $153.65 B |
| 06/03/2026 | $87.00 | $86.59 (-0.47%) | $87.56 | $85.58 | 11.34 M | $151.19 B |
| 06/02/2026 | $87.94 | $87.61 (-0.38%) | $88.62 | $86.22 | 11.61 M | $152.97 B |
| 06/01/2026 | $86.81 | $88.74 (2.22%) | $89.20 | $86.02 | 13.96 M | $154.94 B |
| 05/29/2026 | $86.00 | $87.35 (1.57%) | $87.48 | $85.93 | 20.46 M | $152.51 B |
| 05/28/2026 | $85.12 | $85.35 (0.27%) | $85.62 | $83.96 | 16.77 M | $149.02 B |
| 05/27/2026 | $89.00 | $85.61 (-3.81%) | $89.26 | $84.72 | 21.85 M | $149.48 B |
| 05/26/2026 | $89.70 | $89.40 (-0.33%) | $90.42 | $89.37 | 8.36 M | $156.09 B |
| 05/22/2026 | $90.36 | $90.15 (-0.23%) | $91.39 | $90.11 | 7.07 M | $157.40 B |
| 05/21/2026 | $90.18 | $90.41 (0.26%) | $90.70 | $89.28 | 8.08 M | $157.86 B |
| 05/20/2026 | $92.32 | $90.11 (-2.39%) | $92.56 | $89.73 | 12.83 M | $157.33 B |
| 05/19/2026 | $92.20 | $91.81 (-0.42%) | $92.93 | $91.46 | 8.68 M | $160.30 B |
| 05/18/2026 | $91.00 | $92.39 (1.53%) | $93.43 | $90.78 | 8.27 M | $161.31 B |
| 05/15/2026 | $90.48 | $90.88 (0.44%) | $92.87 | $89.76 | 14.26 M | $158.68 B |
| 05/14/2026 | $91.65 | $89.44 (-2.41%) | $92.17 | $89.13 | 14.18 M | $156.16 B |
| 05/13/2026 | $89.45 | $91.17 (1.92%) | $91.78 | $89.26 | 9.30 M | $159.18 B |
| 05/12/2026 | $88.02 | $90.18 (2.45%) | $90.39 | $87.64 | 9.49 M | $157.45 B |
| 05/11/2026 | $88.62 | $87.83 (-0.89%) | $88.87 | $87.61 | 9.54 M | $153.35 B |
| 05/08/2026 | $89.29 | $88.61 (-0.76%) | $89.70 | $88.31 | 9.95 M | $154.71 B |
| 05/07/2026 | $91.81 | $89.50 (-2.52%) | $92.43 | $88.66 | 14.79 M | $156.27 B |
| 05/06/2026 | $92.36 | $92.15 (-0.23%) | $92.75 | $91.59 | 6.88 M | $160.89 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 | $165.52 B |
| 04/09/2026 | $96.28 | $97.27 (1.03%) | $97.98 | $95.83 | 5.79 M | $169.83 B |
| 04/08/2026 | $94.89 | $96.70 (1.91%) | $96.78 | $94.50 | 10.78 M | $168.84 B |
| 04/07/2026 | $92.21 | $93.34 (1.23%) | $93.73 | $91.30 | 11.97 M | $162.97 B |
| 04/06/2026 | $93.90 | $92.99 (-0.97%) | $94.75 | $92.04 | 10.97 M | $162.36 B |
| 04/02/2026 | $91.10 | $93.77 (2.93%) | $94.02 | $90.89 | 7.97 M | $163.72 B |
| 04/01/2026 | $95.01 | $92.36 (-2.79%) | $95.44 | $90.00 | 15.99 M | $161.26 B |
| 03/31/2026 | $94.00 | $93.98 (-0.02%) | $94.13 | $92.17 | 9.73 M | $164.09 B |
| 03/30/2026 | $92.99 | $93.06 (0.08%) | $93.73 | $92.37 | 6.41 M | $162.48 B |
| 03/27/2026 | $93.87 | $92.36 (-1.61%) | $93.96 | $91.97 | 7.25 M | $161.26 B |
| 03/26/2026 | $94.68 | $94.47 (-0.22%) | $95.16 | $93.84 | 6.98 M | $164.94 B |
| 03/25/2026 | $95.95 | $94.99 (-1%) | $96.65 | $94.39 | 6.45 M | $165.85 B |
| 03/24/2026 | $95.58 | $95.68 (0.1%) | $96.74 | $95.20 | 6.46 M | $167.06 B |
| 03/23/2026 | $95.59 | $95.30 (-0.3%) | $96.45 | $93.99 | 8.93 M | $166.39 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.
