Charles Schwab Corp (SCHW) Historical Stock Data
93.82 ↓1.21 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHW is down -0.03% a day on average. There have been 17 days where Charles Schwab Corp closed green and 13 days where SCHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 94.70 | 93.82 | ↓$0.88 (-0.93%) | 93.80 | 95.62 | 6.31M |
| 2025-12-04 | 94.12 | 95.03 | ↑$0.91 (0.97%) | 93.96 | 95.41 | 5.50M |
| 2025-12-03 | 92.02 | 93.99 | ↑$1.97 (2.14%) | 91.60 | 94.02 | 9.69M |
| 2025-12-02 | 92.80 | 92.07 | ↓$0.73 (-0.79%) | 92.03 | 93.11 | 10.61M |
| 2025-12-01 | 92.03 | 92.69 | ↑$0.66 (0.72%) | 91.82 | 93.21 | 7.97M |
| 2025-11-28 | 91.85 | 92.73 | ↑$0.88 (0.96%) | 91.58 | 93.24 | 6.71M |
| 2025-11-26 | 91.00 | 91.80 | ↑$0.80 (0.88%) | 90.95 | 92.37 | 5.26M |
| 2025-11-25 | 90.29 | 90.74 | ↑$0.45 (0.50%) | 89.50 | 91.12 | 7.45M |
| 2025-11-24 | 90.65 | 90.52 | ↓$0.13 (-0.14%) | 89.65 | 90.90 | 9.90M |
| 2025-11-21 | 90.99 | 90.51 | ↓$0.47 (-0.52%) | 89.42 | 91.20 | 6.88M |
| 2025-11-20 | 93.59 | 90.49 | ↓$3.10 (-3.31%) | 90.46 | 94.39 | 14.23M |
| 2025-11-19 | 92.02 | 92.64 | ↑$0.62 (0.67%) | 91.60 | 93.39 | 6.01M |
| 2025-11-18 | 91.60 | 92.28 | ↑$0.68 (0.74%) | 91.26 | 93.35 | 6.89M |
| 2025-11-17 | 94.56 | 91.91 | ↓$2.65 (-2.80%) | 91.59 | 94.57 | 9.14M |
| 2025-11-14 | 94.93 | 94.39 | ↓$0.54 (-0.57%) | 93.34 | 95.63 | 7.80M |
| 2025-11-13 | 97.87 | 95.36 | ↓$2.51 (-2.56%) | 94.92 | 98.26 | 6.38M |
| 2025-11-12 | 96.28 | 97.71 | ↑$1.43 (1.49%) | 96.13 | 98.50 | 8.76M |
| 2025-11-11 | 95.00 | 96.12 | ↑$1.12 (1.18%) | 94.92 | 97.13 | 4.87M |
| 2025-11-10 | 94.90 | 95.58 | ↑$0.68 (0.72%) | 94.72 | 96.02 | 6.99M |
| 2025-11-07 | 94.51 | 95.24 | ↑$0.73 (0.77%) | 93.32 | 95.49 | 4.99M |
| 2025-11-06 | 94.00 | 94.20 | ↑$0.20 (0.21%) | 93.53 | 94.75 | 4.48M |
| 2025-11-05 | 93.54 | 93.68 | ↑$0.14 (0.15%) | 92.80 | 94.07 | 5.28M |
| 2025-11-04 | 92.80 | 93.84 | ↑$1.04 (1.12%) | 92.13 | 94.12 | 4.15M |
| 2025-11-03 | 94.89 | 93.15 | ↓$1.74 (-1.83%) | 92.61 | 95.00 | 5.66M |
| 2025-10-31 | 94.02 | 94.52 | ↑$0.50 (0.53%) | 93.11 | 94.83 | 6.27M |
| 2025-10-30 | 94.69 | 94.41 | ↓$0.28 (-0.30%) | 93.54 | 95.53 | 5.74M |
| 2025-10-29 | 93.49 | 94.61 | ↑$1.12 (1.20%) | 93.25 | 95.10 | 11.72M |
| 2025-10-28 | 94.97 | 93.85 | ↓$1.12 (-1.18%) | 93.51 | 95.00 | 7.06M |
| 2025-10-27 | 95.00 | 94.84 | ↓$0.16 (-0.17%) | 94.54 | 95.28 | 7.55M |
| 2025-10-24 | 95.00 | 94.42 | ↓$0.58 (-0.61%) | 94.31 | 95.42 | 7.11M |
Create an account or log in to view more rows.
$SCHW almost go time
$SCHW what calls are you guys jacked to the tits on?
$SCHW Buy the dip.
$SCHW very nice
$SCHW Ride this train. You won't regret.
$SCHW what caused the sell off in an otherwise good tech market today?
$SCHW I don't know shit
but I know I'm holdin till I at least triple up
$SCHW used to this fuckery!! Not leaving no chance !
$SCHW Algorithms are playing games
$SCHW what time we going green?