5 DAY PERFORMANCE
-10.31%
1 MONTH PERFORMANCE
-7.40%
3 MONTH PERFORMANCE
+5.46%
6 MONTH PERFORMANCE
-10.17%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
-1.67%
Charles Schwab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $94.58 | $91.70 (-3.05%) | $94.79 | $90.86 | 27.43 M | $159.10 B |
| 06/17/2026 | $93.55 | $94.51 (1.03%) | $94.83 | $92.46 | 12.11 M | $163.97 B |
| 06/16/2026 | $92.00 | $93.67 (1.82%) | $93.70 | $91.44 | 12.35 M | $162.52 B |
| 06/15/2026 | $91.61 | $90.95 (-0.72%) | $92.39 | $90.76 | 11.48 M | $157.80 B |
| 06/12/2026 | $89.53 | $91.10 (1.75%) | $92.21 | $89.25 | 11.40 M | $158.06 B |
| 06/11/2026 | $89.26 | $88.70 (-0.63%) | $89.94 | $88.54 | 11.38 M | $153.89 B |
| 06/10/2026 | $88.45 | $89.27 (0.93%) | $90.25 | $87.86 | 11.18 M | $154.88 B |
| 06/09/2026 | $88.25 | $88.77 (0.59%) | $88.92 | $87.18 | 10.83 M | $154.02 B |
| 06/08/2026 | $88.28 | $88.08 (-0.23%) | $88.92 | $87.77 | 7.47 M | $152.82 B |
| 06/05/2026 | $88.46 | $88.84 (0.43%) | $88.94 | $87.68 | 9.21 M | $154.14 B |
| 06/04/2026 | $87.51 | $88.00 (0.56%) | $88.50 | $86.70 | 11.79 M | $152.68 B |
| 06/03/2026 | $87.00 | $86.59 (-0.47%) | $87.56 | $85.58 | 11.34 M | $150.23 B |
| 06/02/2026 | $87.94 | $87.61 (-0.38%) | $88.62 | $86.22 | 11.61 M | $152.00 B |
| 06/01/2026 | $86.81 | $88.74 (2.22%) | $89.20 | $86.02 | 13.96 M | $153.96 B |
| 05/29/2026 | $86.00 | $87.35 (1.57%) | $87.48 | $85.93 | 20.46 M | $151.55 B |
| 05/28/2026 | $85.12 | $85.35 (0.27%) | $85.62 | $83.96 | 16.77 M | $148.08 B |
| 05/27/2026 | $89.00 | $85.61 (-3.81%) | $89.26 | $84.72 | 21.85 M | $148.53 B |
| 05/26/2026 | $89.70 | $89.40 (-0.33%) | $90.42 | $89.37 | 8.36 M | $155.11 B |
| 05/22/2026 | $90.36 | $90.15 (-0.23%) | $91.39 | $90.11 | 7.07 M | $156.41 B |
| 05/21/2026 | $90.18 | $90.41 (0.26%) | $90.70 | $89.28 | 8.08 M | $156.86 B |
| 05/20/2026 | $92.32 | $90.11 (-2.39%) | $92.56 | $89.73 | 12.83 M | $156.34 B |
| 05/19/2026 | $92.20 | $91.81 (-0.42%) | $92.93 | $91.46 | 8.68 M | $159.29 B |
| 05/18/2026 | $91.00 | $92.39 (1.53%) | $93.43 | $90.78 | 8.27 M | $160.30 B |
| 05/15/2026 | $90.48 | $90.88 (0.44%) | $92.87 | $89.76 | 14.26 M | $157.68 B |
| 05/14/2026 | $91.65 | $89.44 (-2.41%) | $92.17 | $89.13 | 14.18 M | $155.18 B |
| 05/13/2026 | $89.45 | $91.17 (1.92%) | $91.78 | $89.26 | 9.30 M | $158.18 B |
| 05/12/2026 | $88.02 | $90.18 (2.45%) | $90.39 | $87.64 | 9.49 M | $156.46 B |
| 05/11/2026 | $88.62 | $87.83 (-0.89%) | $88.87 | $87.61 | 9.54 M | $152.39 B |
| 05/08/2026 | $89.29 | $88.61 (-0.76%) | $89.70 | $88.31 | 9.95 M | $153.74 B |
| 05/07/2026 | $91.81 | $89.50 (-2.52%) | $92.43 | $88.66 | 14.79 M | $155.28 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.
