5 DAY PERFORMANCE
+7.20%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
+2.15%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
+0.76%
Charles Schwab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $91.00 | $93.37 (2.6%) | $93.67 | $90.65 | 11.33 M | $161.34 B |
| 11/03/2026 | $88.91 | $89.28 (0.42%) | $89.42 | $88.24 | 8.76 M | $154.28 B |
| 11/02/2026 | $88.73 | $88.71 (-0.02%) | $89.44 | $88.48 | 6.91 M | $153.29 B |
| 10/30/2026 | $89.71 | $88.05 (-1.85%) | $89.71 | $87.37 | 11.48 M | $152.15 B |
| 10/29/2026 | $89.73 | $89.47 (-0.29%) | $89.96 | $89.06 | 5.89 M | $154.60 B |
| 10/28/2026 | $89.23 | $88.76 (-0.53%) | $89.42 | $88.12 | 7.73 M | $153.38 B |
| 10/27/2026 | $90.03 | $89.30 (-0.81%) | $90.53 | $89.21 | 6.38 M | $154.31 B |
| 10/26/2026 | $90.68 | $89.73 (-1.05%) | $91.09 | $89.57 | 6.90 M | $155.05 B |
| 10/23/2026 | $91.35 | $90.58 (-0.84%) | $91.51 | $90.15 | 7.00 M | $156.52 B |
| 10/22/2026 | $91.19 | $91.44 (0.27%) | $92.44 | $91.06 | 8.78 M | $158.01 B |
| 10/21/2026 | $91.63 | $91.64 (0.01%) | $92.25 | $90.81 | 8.11 M | $158.35 B |
| 10/20/2026 | $89.60 | $90.89 (1.44%) | $91.50 | $89.33 | 10.16 M | $157.06 B |
| 10/19/2026 | $91.60 | $89.58 (-2.21%) | $92.19 | $89.40 | 12.52 M | $154.79 B |
| 10/16/2026 | $93.54 | $91.96 (-1.69%) | $94.61 | $91.66 | 13.89 M | $158.91 B |
| 10/15/2026 | $93.40 | $94.16 (0.81%) | $95.03 | $91.38 | 18.59 M | $162.71 B |
| 10/14/2026 | $95.75 | $96.80 (1.1%) | $97.21 | $95.06 | 13.13 M | $167.27 B |
| 10/13/2026 | $97.30 | $95.94 (-1.4%) | $97.69 | $95.81 | 6.86 M | $165.78 B |
| 10/12/2026 | $97.07 | $97.06 (-0.01%) | $97.82 | $96.69 | 4.64 M | $167.72 B |
| 10/09/2026 | $97.48 | $96.70 (-0.8%) | $97.48 | $96.37 | 6.50 M | $167.77 B |
| 10/08/2026 | $95.60 | $96.87 (1.33%) | $97.18 | $95.43 | 6.57 M | $168.07 B |
| 10/07/2026 | $95.94 | $95.58 (-0.38%) | $96.27 | $94.70 | 7.12 M | $165.83 B |
| 10/06/2026 | $98.41 | $96.80 (-1.64%) | $98.78 | $96.74 | 5.66 M | $167.95 B |
| 10/05/2026 | $96.90 | $97.96 (1.09%) | $98.02 | $96.44 | 5.87 M | $169.96 B |
| 10/02/2026 | $97.29 | $96.70 (-0.61%) | $98.55 | $96.32 | 7.72 M | $167.77 B |
| 10/01/2026 | $97.38 | $98.37 (1.02%) | $98.50 | $96.87 | 6.68 M | $170.67 B |
| 09/30/2026 | $98.93 | $97.74 (-1.2%) | $99.02 | $97.68 | 10.33 M | $169.58 B |
| 09/29/2026 | $98.07 | $99.10 (1.05%) | $99.13 | $97.40 | 8.09 M | $171.94 B |
| 09/28/2026 | $98.79 | $98.30 (-0.5%) | $99.01 | $97.75 | 6.03 M | $170.55 B |
| 09/25/2026 | $99.52 | $99.03 (-0.49%) | $100.61 | $98.37 | 7.53 M | $171.82 B |
| 09/24/2026 | $99.65 | $99.49 (-0.16%) | $100.00 | $98.06 | 8.91 M | $172.62 B |
| 09/23/2026 | $100.00 | $99.50 (-0.5%) | $101.34 | $99.45 | 10.90 M | $172.63 B |
| 09/22/2026 | $106.50 | $100.35 (-5.77%) | $106.51 | $99.30 | 16.92 M | $174.11 B |
| 09/21/2026 | $105.90 | $106.88 (0.93%) | $107.41 | $105.33 | 5.44 M | $185.44 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 |
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.
