5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
+1.47%
3 MONTH PERFORMANCE
+3.27%
6 MONTH PERFORMANCE
+8.96%
YEAR-TO-DATE PERFORMANCE
+28.44%
1 YEAR PERFORMANCE
+16.20%
The Charles Schwab Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $94.12 | $95.03 (0.97%) | $95.41 | $93.96 | 8.37 M | $171.62 B |
| 12/03/2025 | $92.02 | $93.99 (2.14%) | $94.02 | $91.60 | 9.69 M | $169.75 B |
| 12/02/2025 | $92.80 | $92.07 (-0.79%) | $93.12 | $92.03 | 10.61 M | $166.28 B |
| 12/01/2025 | $92.03 | $92.69 (0.72%) | $93.21 | $91.82 | 7.97 M | $167.40 B |
| 11/28/2025 | $91.85 | $92.73 (0.96%) | $93.24 | $91.58 | 6.71 M | $167.47 B |
| 11/26/2025 | $91.00 | $91.80 (0.88%) | $92.37 | $90.95 | 6.70 M | $165.79 B |
| 11/25/2025 | $90.29 | $90.74 (0.5%) | $91.14 | $89.50 | 8.98 M | $163.88 B |
| 11/24/2025 | $90.65 | $90.52 (-0.14%) | $90.90 | $89.64 | 9.97 M | $163.48 B |
| 11/21/2025 | $90.99 | $90.51 (-0.53%) | $91.20 | $89.35 | 8.27 M | $163.46 B |
| 11/20/2025 | $93.59 | $90.49 (-3.31%) | $94.39 | $90.46 | 14.23 M | $163.42 B |
| 11/19/2025 | $92.02 | $92.64 (0.67%) | $93.39 | $91.60 | 6.19 M | $167.31 B |
| 11/18/2025 | $91.60 | $92.28 (0.74%) | $93.35 | $91.26 | 8.51 M | $166.66 B |
| 11/17/2025 | $94.56 | $91.91 (-2.8%) | $94.58 | $91.59 | 9.14 M | $165.99 B |
| 11/14/2025 | $94.93 | $94.39 (-0.57%) | $95.63 | $93.34 | 9.36 M | $170.47 B |
| 11/13/2025 | $97.87 | $95.36 (-2.56%) | $98.26 | $94.92 | 8.35 M | $172.22 B |
| 11/12/2025 | $96.28 | $97.71 (1.49%) | $98.50 | $96.13 | 10.61 M | $176.46 B |
| 11/11/2025 | $95.00 | $96.12 (1.18%) | $97.13 | $94.92 | 5.64 M | $173.59 B |
| 11/10/2025 | $94.90 | $95.58 (0.72%) | $96.02 | $94.72 | 8.50 M | $172.62 B |
| 11/07/2025 | $94.51 | $95.24 (0.77%) | $95.49 | $93.32 | 6.74 M | $172.00 B |
| 11/06/2025 | $94.00 | $94.20 (0.21%) | $94.75 | $93.53 | 6.35 M | $170.13 B |
| 11/05/2025 | $93.54 | $93.68 (0.15%) | $94.07 | $92.78 | 8.34 M | $169.19 B |
| 11/04/2025 | $92.80 | $93.84 (1.12%) | $94.12 | $92.13 | 7.72 M | $169.48 B |
| 11/03/2025 | $94.89 | $93.15 (-1.83%) | $95.04 | $92.61 | 6.98 M | $168.23 B |
| 10/31/2025 | $94.02 | $94.52 (0.53%) | $94.83 | $93.11 | 6.28 M | $170.70 B |
| 10/30/2025 | $94.69 | $94.41 (-0.3%) | $95.53 | $93.54 | 5.75 M | $170.50 B |
| 10/29/2025 | $93.49 | $94.61 (1.2%) | $95.11 | $93.25 | 11.77 M | $170.87 B |
| 10/28/2025 | $94.97 | $93.85 (-1.18%) | $95.00 | $93.51 | 7.09 M | $169.49 B |
| 10/27/2025 | $95.00 | $94.84 (-0.17%) | $95.28 | $94.54 | 7.58 M | $171.28 B |
| 10/24/2025 | $95.00 | $94.42 (-0.61%) | $95.42 | $94.31 | 7.12 M | $170.52 B |
| 10/23/2025 | $94.81 | $94.60 (-0.22%) | $95.15 | $93.94 | 7.71 M | $170.85 B |
| 10/22/2025 | $95.30 | $94.31 (-1.04%) | $95.76 | $93.63 | 10.39 M | $170.32 B |
| 10/21/2025 | $94.57 | $95.09 (0.55%) | $95.41 | $93.80 | 7.45 M | $171.73 B |
| 10/20/2025 | $94.20 | $94.95 (0.8%) | $95.68 | $94.20 | 7.38 M | $171.48 B |
| 10/17/2025 | $94.72 | $94.14 (-0.61%) | $94.86 | $92.83 | 9.20 M | $170.02 B |
| 10/16/2025 | $94.77 | $93.41 (-1.44%) | $97.16 | $93.21 | 17.32 M | $168.70 B |
| 10/15/2025 | $94.31 | $94.33 (0.02%) | $94.95 | $93.18 | 15.69 M | $170.36 B |
| 10/14/2025 | $93.13 | $93.39 (0.28%) | $94.98 | $93.03 | 8.93 M | $168.66 B |
| 10/13/2025 | $92.38 | $93.49 (1.2%) | $93.78 | $91.98 | 8.77 M | $168.84 B |
| 10/10/2025 | $94.30 | $91.96 (-2.48%) | $94.86 | $91.96 | 8.02 M | $167.09 B |
| 10/09/2025 | $94.10 | $94.02 (-0.09%) | $94.36 | $92.78 | 8.58 M | $170.83 B |
| 10/08/2025 | $94.13 | $93.79 (-0.36%) | $94.42 | $92.67 | 6.12 M | $170.42 B |
| 10/07/2025 | $94.65 | $94.01 (-0.68%) | $94.73 | $93.37 | 7.58 M | $170.82 B |
| 10/06/2025 | $94.43 | $94.00 (-0.46%) | $95.09 | $93.42 | 6.28 M | $170.80 B |
| 10/03/2025 | $92.70 | $94.08 (1.49%) | $94.36 | $92.60 | 6.76 M | $170.94 B |
| 10/02/2025 | $92.49 | $92.70 (0.23%) | $93.07 | $92.13 | 6.88 M | $168.44 B |
| 10/01/2025 | $94.60 | $92.25 (-2.48%) | $94.72 | $92.17 | 11.65 M | $167.62 B |
| 09/30/2025 | $96.85 | $95.47 (-1.42%) | $97.30 | $94.46 | 8.61 M | $173.47 B |
| 09/29/2025 | $95.76 | $96.89 (1.18%) | $96.98 | $95.45 | 8.36 M | $176.05 B |
| 09/26/2025 | $95.13 | $95.46 (0.35%) | $95.98 | $94.74 | 5.29 M | $173.45 B |
| 09/25/2025 | $92.39 | $94.78 (2.59%) | $94.80 | $92.00 | 9.20 M | $172.22 B |
| 09/24/2025 | $94.06 | $92.37 (-1.8%) | $94.13 | $91.70 | 10.34 M | $167.84 B |
| 09/23/2025 | $94.01 | $93.91 (-0.11%) | $94.93 | $93.36 | 6.92 M | $170.63 B |
| 09/22/2025 | $93.67 | $94.43 (0.81%) | $94.48 | $93.34 | 11.08 M | $171.58 B |
| 09/19/2025 | $93.36 | $94.33 (1.04%) | $94.56 | $92.80 | 15.16 M | $171.40 B |
| 09/18/2025 | $91.92 | $93.28 (1.48%) | $93.74 | $91.90 | 10.44 M | $169.49 B |
| 09/17/2025 | $91.07 | $92.09 (1.12%) | $92.19 | $90.55 | 14.50 M | $167.33 B |
| 09/16/2025 | $92.33 | $91.03 (-1.41%) | $92.40 | $90.50 | 13.61 M | $165.40 B |
| 09/15/2025 | $93.76 | $92.10 (-1.77%) | $94.10 | $91.68 | 9.65 M | $167.35 B |
| 09/12/2025 | $93.93 | $93.54 (-0.42%) | $94.50 | $93.36 | 7.70 M | $169.96 B |
| 09/11/2025 | $92.28 | $93.94 (1.8%) | $94.08 | $91.83 | 8.72 M | $170.69 B |
| 09/10/2025 | $93.15 | $92.24 (-0.98%) | $93.36 | $91.86 | 12.54 M | $167.60 B |
| 09/09/2025 | $93.57 | $93.67 (0.11%) | $94.05 | $91.43 | 10.77 M | $170.20 B |
| 09/08/2025 | $92.18 | $93.45 (1.38%) | $93.65 | $91.85 | 12.68 M | $169.80 B |
| 09/05/2025 | $97.23 | $92.05 (-5.33%) | $97.60 | $91.52 | 18.24 M | $167.25 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.
