5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
+21.94%
6 MONTH PERFORMANCE
+22.63%
YEAR-TO-DATE PERFORMANCE
+23.36%
1 YEAR PERFORMANCE
+23.16%
The Charles Schwab Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $91.37 | $91.34 (-0.03%) | $91.82 | $90.88 | 6.12 M | $165.96 B |
| 07/01/2025 | $90.92 | $91.17 (0.27%) | $91.68 | $90.14 | 8.20 M | $165.66 B |
| 06/30/2025 | $90.25 | $91.24 (1.1%) | $91.36 | $90.12 | 9.53 M | $165.78 B |
| 06/27/2025 | $89.54 | $89.98 (0.49%) | $90.69 | $88.83 | 9.34 M | $163.49 B |
| 06/26/2025 | $89.88 | $89.44 (-0.49%) | $90.86 | $89.03 | 11.58 M | $162.51 B |
| 06/25/2025 | $89.50 | $89.80 (0.34%) | $89.92 | $88.89 | 6.59 M | $163.17 B |
| 06/24/2025 | $89.19 | $89.32 (0.15%) | $90.48 | $88.91 | 9.77 M | $162.29 B |
| 06/23/2025 | $89.04 | $88.38 (-0.74%) | $89.54 | $87.17 | 10.25 M | $160.59 B |
| 06/20/2025 | $90.06 | $89.21 (-0.94%) | $90.60 | $89.15 | 12.98 M | $162.09 B |
| 06/18/2025 | $88.96 | $89.91 (1.07%) | $90.19 | $88.74 | 8.08 M | $163.37 B |
| 06/17/2025 | $88.62 | $88.96 (0.38%) | $89.32 | $88.42 | 7.08 M | $161.64 B |
| 06/16/2025 | $87.82 | $88.97 (1.31%) | $89.68 | $87.77 | 7.40 M | $161.66 B |
| 06/13/2025 | $87.91 | $87.36 (-0.63%) | $88.10 | $85.76 | 8.94 M | $158.73 B |
| 06/12/2025 | $88.05 | $88.50 (0.51%) | $88.54 | $87.60 | 4.38 M | $160.80 B |
| 06/11/2025 | $88.21 | $88.40 (0.22%) | $89.35 | $87.89 | 6.76 M | $160.62 B |
| 06/10/2025 | $88.01 | $88.27 (0.3%) | $88.44 | $87.57 | 5.44 M | $160.39 B |
| 06/09/2025 | $88.29 | $88.21 (-0.09%) | $88.65 | $87.65 | 5.12 M | $160.28 B |
| 06/06/2025 | $88.15 | $88.25 (0.11%) | $88.60 | $87.75 | 4.86 M | $160.35 B |
| 06/05/2025 | $87.66 | $87.24 (-0.48%) | $87.78 | $86.93 | 6.17 M | $158.52 B |
| 06/04/2025 | $88.02 | $87.48 (-0.61%) | $88.23 | $87.32 | 5.54 M | $158.95 B |
| 06/03/2025 | $87.97 | $88.00 (0.03%) | $88.52 | $87.45 | 6.12 M | $159.90 B |
| 06/02/2025 | $87.76 | $88.11 (0.4%) | $88.17 | $86.91 | 6.01 M | $160.10 B |
| 05/30/2025 | $87.57 | $88.34 (0.88%) | $88.52 | $86.95 | 11.83 M | $160.51 B |
| 05/29/2025 | $88.34 | $87.76 (-0.66%) | $88.50 | $87.16 | 7.80 M | $159.46 B |
| 05/28/2025 | $88.44 | $88.05 (-0.44%) | $88.60 | $87.99 | 5.79 M | $159.99 B |
| 05/27/2025 | $88.14 | $88.63 (0.56%) | $88.95 | $87.61 | 6.81 M | $161.04 B |
| 05/23/2025 | $86.20 | $87.40 (1.39%) | $87.76 | $86.03 | 5.17 M | $158.81 B |
| 05/22/2025 | $87.22 | $87.31 (0.1%) | $87.67 | $86.96 | 6.60 M | $158.64 B |
| 05/21/2025 | $88.92 | $87.58 (-1.51%) | $88.92 | $87.32 | 8.58 M | $159.13 B |
| 05/20/2025 | $89.11 | $89.18 (0.08%) | $89.85 | $88.80 | 6.53 M | $162.04 B |
| 05/19/2025 | $88.56 | $89.23 (0.76%) | $89.39 | $88.25 | 6.80 M | $162.13 B |
| 05/16/2025 | $88.42 | $88.69 (0.31%) | $88.87 | $87.72 | 6.57 M | $161.15 B |
| 05/15/2025 | $87.21 | $88.11 (1.03%) | $88.37 | $86.95 | 8.62 M | $160.10 B |
| 05/14/2025 | $85.81 | $87.16 (1.57%) | $87.29 | $85.78 | 9.28 M | $158.37 B |
| 05/13/2025 | $85.51 | $86.22 (0.83%) | $86.87 | $85.11 | 9.56 M | $156.66 B |
| 05/12/2025 | $86.99 | $85.37 (-1.86%) | $87.00 | $84.06 | 9.42 M | $155.12 B |
| 05/09/2025 | $84.58 | $84.47 (-0.13%) | $84.74 | $83.62 | 5.91 M | $153.48 B |
| 05/08/2025 | $84.56 | $84.37 (-0.22%) | $85.19 | $83.80 | 8.55 M | $153.30 B |
| 05/07/2025 | $83.21 | $84.01 (0.96%) | $84.26 | $83.19 | 9.39 M | $152.65 B |
| 05/06/2025 | $82.71 | $82.83 (0.15%) | $83.58 | $82.40 | 5.72 M | $150.50 B |
| 05/05/2025 | $82.67 | $83.37 (0.85%) | $83.85 | $82.04 | 5.24 M | $151.48 B |
| 05/02/2025 | $83.07 | $83.11 (0.05%) | $83.68 | $82.63 | 9.35 M | $151.01 B |
| 05/01/2025 | $81.13 | $81.51 (0.47%) | $82.07 | $80.98 | 8.00 M | $148.10 B |
| 04/30/2025 | $79.95 | $81.40 (1.81%) | $81.66 | $79.47 | 8.24 M | $147.90 B |
| 04/29/2025 | $80.21 | $81.26 (1.31%) | $81.47 | $79.61 | 7.78 M | $147.65 B |
| 04/28/2025 | $80.45 | $80.18 (-0.34%) | $80.48 | $79.30 | 6.58 M | $145.69 B |
| 04/25/2025 | $80.23 | $79.94 (-0.36%) | $81.14 | $79.30 | 7.78 M | $145.25 B |
| 04/24/2025 | $77.94 | $79.38 (1.85%) | $79.50 | $77.51 | 8.42 M | $144.23 B |
| 04/23/2025 | $78.28 | $77.82 (-0.59%) | $80.02 | $77.66 | 9.83 M | $141.40 B |
| 04/22/2025 | $75.48 | $76.58 (1.46%) | $77.06 | $75.43 | 9.74 M | $139.15 B |
| 04/21/2025 | $75.64 | $74.95 (-0.91%) | $75.97 | $73.76 | 12.82 M | $136.18 B |
| 04/17/2025 | $77.67 | $76.15 (-1.96%) | $79.10 | $76.15 | 19.27 M | $139.43 B |
| 04/16/2025 | $76.32 | $75.70 (-0.81%) | $76.75 | $74.60 | 12.65 M | $138.38 B |
| 04/15/2025 | $77.55 | $77.19 (-0.46%) | $78.12 | $77.03 | 6.92 M | $141.10 B |
| 04/14/2025 | $78.34 | $76.92 (-1.81%) | $78.49 | $76.30 | 7.97 M | $140.61 B |
| 04/11/2025 | $73.21 | $76.96 (5.12%) | $77.33 | $72.80 | 14.85 M | $140.68 B |
| 04/10/2025 | $74.19 | $73.85 (-0.46%) | $74.41 | $71.23 | 11.60 M | $135.00 B |
| 04/09/2025 | $67.98 | $75.25 (10.69%) | $76.52 | $67.60 | 24.97 M | $137.56 B |
| 04/08/2025 | $72.25 | $69.93 (-3.21%) | $74.55 | $69.08 | 22.47 M | $127.83 B |
| 04/07/2025 | $67.04 | $70.04 (4.47%) | $71.36 | $65.88 | 24.50 M | $128.03 B |
| 04/04/2025 | $72.01 | $69.06 (-4.1%) | $72.88 | $68.59 | 25.47 M | $126.24 B |
| 04/03/2025 | $74.71 | $74.87 (0.21%) | $76.74 | $74.05 | 13.52 M | $136.86 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.
