5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+2.11%
3 MONTH PERFORMANCE
+10.52%
6 MONTH PERFORMANCE
+6.81%
YEAR-TO-DATE PERFORMANCE
+3.80%
1 YEAR PERFORMANCE
+26.78%
The Charles Schwab Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $105.28 | $103.73 (-1.47%) | $105.72 | $102.44 | 13.33 M | $183.81 B |
| 02/02/2026 | $103.73 | $105.17 (1.39%) | $105.19 | $103.09 | 9.90 M | $186.36 B |
| 01/30/2026 | $103.35 | $103.92 (0.55%) | $104.86 | $102.88 | 11.34 M | $184.15 B |
| 01/29/2026 | $104.18 | $103.47 (-0.68%) | $104.98 | $102.69 | 10.03 M | $183.35 B |
| 01/28/2026 | $103.57 | $103.47 (-0.1%) | $103.79 | $102.75 | 7.53 M | $183.35 B |
| 01/27/2026 | $102.57 | $103.72 (1.12%) | $104.10 | $102.25 | 8.84 M | $183.79 B |
| 01/26/2026 | $102.52 | $102.94 (0.41%) | $103.69 | $102.47 | 7.36 M | $182.41 B |
| 01/23/2026 | $103.67 | $102.18 (-1.44%) | $104.08 | $101.24 | 8.71 M | $181.06 B |
| 01/22/2026 | $103.07 | $104.05 (0.95%) | $105.81 | $103.01 | 13.54 M | $184.38 B |
| 01/21/2026 | $101.33 | $101.79 (0.45%) | $104.83 | $99.69 | 17.88 M | $180.37 B |
| 01/20/2026 | $102.31 | $100.99 (-1.29%) | $103.45 | $100.90 | 12.98 M | $178.95 B |
| 01/16/2026 | $102.64 | $103.82 (1.15%) | $104.98 | $102.64 | 10.87 M | $183.97 B |
| 01/15/2026 | $102.20 | $102.76 (0.55%) | $103.60 | $102.01 | 8.32 M | $182.09 B |
| 01/14/2026 | $100.86 | $101.92 (1.05%) | $101.94 | $99.60 | 6.64 M | $180.60 B |
| 01/13/2026 | $101.99 | $101.18 (-0.79%) | $102.26 | $100.39 | 7.03 M | $179.29 B |
| 01/12/2026 | $100.24 | $101.90 (1.66%) | $102.28 | $100.05 | 8.85 M | $180.57 B |
| 01/09/2026 | $101.34 | $100.17 (-1.15%) | $101.62 | $100.14 | 6.84 M | $177.50 B |
| 01/08/2026 | $102.28 | $101.34 (-0.92%) | $102.49 | $101.14 | 6.50 M | $179.57 B |
| 01/07/2026 | $103.87 | $101.93 (-1.87%) | $103.95 | $101.84 | 7.35 M | $180.62 B |
| 01/06/2026 | $104.34 | $103.57 (-0.74%) | $104.76 | $103.52 | 7.29 M | $183.53 B |
| 01/05/2026 | $101.74 | $103.74 (1.97%) | $104.44 | $101.74 | 9.21 M | $183.83 B |
| 01/02/2026 | $99.77 | $101.57 (1.8%) | $101.83 | $99.41 | 8.41 M | $179.98 B |
| 12/31/2025 | $100.80 | $99.91 (-0.88%) | $100.91 | $99.89 | 4.38 M | $177.04 B |
| 12/30/2025 | $101.58 | $100.55 (-1.01%) | $101.65 | $100.32 | 3.94 M | $178.17 B |
| 12/29/2025 | $101.71 | $101.31 (-0.39%) | $101.80 | $101.22 | 7.96 M | $179.52 B |
| 12/26/2025 | $101.87 | $101.89 (0.02%) | $102.28 | $101.54 | 2.78 M | $180.55 B |
| 12/24/2025 | $101.35 | $101.85 (0.49%) | $102.11 | $100.89 | 2.86 M | $180.48 B |
| 12/23/2025 | $101.52 | $101.18 (-0.33%) | $102.05 | $100.90 | 5.73 M | $179.29 B |
| 12/22/2025 | $99.56 | $101.41 (1.86%) | $101.74 | $99.05 | 9.31 M | $179.70 B |
| 12/19/2025 | $97.40 | $98.82 (1.46%) | $99.53 | $97.22 | 23.21 M | $175.11 B |
| 12/18/2025 | $96.90 | $97.23 (0.34%) | $97.38 | $95.92 | 9.63 M | $172.29 B |
| 12/17/2025 | $96.57 | $96.61 (0.04%) | $97.20 | $95.82 | 10.93 M | $171.19 B |
| 12/16/2025 | $95.30 | $96.00 (0.73%) | $96.44 | $95.03 | 9.62 M | $170.11 B |
| 12/15/2025 | $96.73 | $95.28 (-1.5%) | $97.16 | $94.51 | 9.84 M | $168.84 B |
| 12/12/2025 | $96.99 | $96.65 (-0.35%) | $97.40 | $94.38 | 13.41 M | $171.26 B |
| 12/11/2025 | $95.56 | $97.05 (1.56%) | $97.09 | $94.86 | 10.56 M | $171.97 B |
| 12/10/2025 | $94.36 | $95.81 (1.54%) | $96.38 | $94.07 | 8.52 M | $169.78 B |
| 12/09/2025 | $94.08 | $94.16 (0.09%) | $95.77 | $94.01 | 6.48 M | $166.85 B |
| 12/08/2025 | $93.64 | $94.28 (0.68%) | $94.42 | $92.75 | 8.37 M | $167.06 B |
| 12/05/2025 | $94.70 | $93.82 (-0.93%) | $95.62 | $93.79 | 9.04 M | $166.25 B |
| 12/04/2025 | $94.12 | $95.03 (0.97%) | $95.41 | $93.96 | 8.37 M | $168.39 B |
| 12/03/2025 | $92.02 | $93.99 (2.14%) | $94.02 | $91.60 | 9.69 M | $166.55 B |
| 12/02/2025 | $92.80 | $92.07 (-0.79%) | $93.12 | $92.03 | 10.61 M | $163.15 B |
| 12/01/2025 | $92.03 | $92.69 (0.72%) | $93.21 | $91.82 | 7.97 M | $164.25 B |
| 11/28/2025 | $91.85 | $92.73 (0.96%) | $93.24 | $91.58 | 6.71 M | $164.32 B |
| 11/26/2025 | $91.00 | $91.80 (0.88%) | $92.37 | $90.95 | 6.70 M | $162.67 B |
| 11/25/2025 | $90.29 | $90.74 (0.5%) | $91.14 | $89.50 | 8.98 M | $160.79 B |
| 11/24/2025 | $90.65 | $90.52 (-0.14%) | $90.90 | $89.64 | 9.97 M | $160.40 B |
| 11/21/2025 | $90.99 | $90.51 (-0.53%) | $91.20 | $89.35 | 8.27 M | $160.38 B |
| 11/20/2025 | $93.59 | $90.49 (-3.31%) | $94.39 | $90.46 | 14.23 M | $160.35 B |
| 11/19/2025 | $92.02 | $92.64 (0.67%) | $93.39 | $91.60 | 6.19 M | $164.16 B |
| 11/18/2025 | $91.60 | $92.28 (0.74%) | $93.35 | $91.26 | 8.51 M | $163.52 B |
| 11/17/2025 | $94.56 | $91.91 (-2.8%) | $94.58 | $91.59 | 9.14 M | $162.86 B |
| 11/14/2025 | $94.93 | $94.39 (-0.57%) | $95.63 | $93.34 | 9.36 M | $167.26 B |
| 11/13/2025 | $97.87 | $95.36 (-2.56%) | $98.26 | $94.92 | 8.35 M | $168.98 B |
| 11/12/2025 | $96.28 | $97.71 (1.49%) | $98.50 | $96.13 | 10.61 M | $173.14 B |
| 11/11/2025 | $95.00 | $96.12 (1.18%) | $97.13 | $94.92 | 5.64 M | $170.32 B |
| 11/10/2025 | $94.90 | $95.58 (0.72%) | $96.02 | $94.72 | 8.50 M | $169.37 B |
| 11/07/2025 | $94.51 | $95.24 (0.77%) | $95.49 | $93.32 | 6.74 M | $168.77 B |
| 11/06/2025 | $94.00 | $94.20 (0.21%) | $94.75 | $93.53 | 6.35 M | $166.92 B |
| 11/05/2025 | $93.54 | $93.68 (0.15%) | $94.07 | $92.78 | 8.34 M | $166.00 B |
| 11/04/2025 | $92.80 | $93.84 (1.12%) | $94.12 | $92.13 | 7.72 M | $166.28 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.
