Charles Schwab Corp (SCHW) Historical Stock Data
101.85 ↑0.67 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHW is up 0.13% a day on average. There have been 19 days where Charles Schwab Corp closed green and 11 days where SCHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 101.35 | 101.85 | ↑$0.50 (0.49%) | 100.89 | 102.11 | 2.81M |
| 2025-12-23 | 101.52 | 101.18 | ↓$0.34 (-0.33%) | 100.90 | 102.05 | 4.60M |
| 2025-12-22 | 99.56 | 101.41 | ↑$1.85 (1.86%) | 99.05 | 101.74 | 9.24M |
| 2025-12-19 | 97.40 | 98.82 | ↑$1.42 (1.46%) | 97.22 | 99.53 | 10.04M |
| 2025-12-18 | 96.90 | 97.23 | ↑$0.33 (0.34%) | 95.92 | 97.38 | 7.10M |
| 2025-12-17 | 96.57 | 96.61 | ↑$0.04 (0.04%) | 95.82 | 97.20 | 10.82M |
| 2025-12-16 | 95.30 | 96.00 | ↑$0.70 (0.73%) | 95.06 | 96.44 | 5.93M |
| 2025-12-15 | 96.73 | 95.28 | ↓$1.45 (-1.50%) | 94.52 | 97.16 | 7.09M |
| 2025-12-12 | 96.99 | 96.65 | ↓$0.34 (-0.35%) | 94.38 | 97.40 | 9.89M |
| 2025-12-11 | 95.56 | 97.05 | ↑$1.49 (1.56%) | 94.86 | 97.09 | 6.01M |
| 2025-12-10 | 94.36 | 95.81 | ↑$1.45 (1.54%) | 94.08 | 96.38 | 8.47M |
| 2025-12-09 | 94.08 | 94.16 | ↑$0.08 (0.09%) | 94.01 | 95.77 | 4.80M |
| 2025-12-08 | 93.64 | 94.28 | ↑$0.64 (0.68%) | 92.75 | 94.29 | 6.25M |
| 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 |
Create an account or log in to view more rows.
$SCHW very nice
$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