5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+4.54%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+14.40%
YEAR-TO-DATE PERFORMANCE
+9.90%
1 YEAR PERFORMANCE
+9.99%
The Charles Schwab Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $79.95 | $81.40 (1.81%) | $81.66 | $79.47 | 8.15 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 |
| 04/02/2025 | $77.88 | $78.59 (0.91%) | $79.18 | $77.28 | 8.87 M | $143.66 B |
| 04/01/2025 | $77.71 | $77.67 (-0.05%) | $78.03 | $76.07 | 11.42 M | $141.98 B |
| 03/31/2025 | $77.37 | $78.28 (1.18%) | $78.78 | $76.97 | 10.91 M | $143.10 B |
| 03/28/2025 | $79.27 | $77.81 (-1.84%) | $79.69 | $77.42 | 6.46 M | $142.24 B |
| 03/27/2025 | $79.65 | $79.60 (-0.06%) | $80.61 | $79.16 | 5.81 M | $145.51 B |
| 03/26/2025 | $80.97 | $80.14 (-1.03%) | $81.24 | $79.68 | 9.27 M | $146.50 B |
| 03/25/2025 | $80.33 | $80.75 (0.52%) | $81.03 | $79.92 | 7.66 M | $147.61 B |
| 03/24/2025 | $79.22 | $79.96 (0.93%) | $80.41 | $79.06 | 7.54 M | $146.17 B |
| 03/21/2025 | $78.03 | $78.39 (0.46%) | $78.77 | $77.72 | 11.84 M | $143.30 B |
| 03/20/2025 | $78.11 | $78.57 (0.59%) | $79.55 | $78.05 | 8.64 M | $143.63 B |
| 03/19/2025 | $77.94 | $78.73 (1.01%) | $79.41 | $77.37 | 6.53 M | $143.92 B |
| 03/18/2025 | $77.90 | $77.56 (-0.44%) | $77.99 | $77.06 | 6.01 M | $141.78 B |
| 03/17/2025 | $76.47 | $77.77 (1.7%) | $78.32 | $76.24 | 6.55 M | $142.16 B |
| 03/14/2025 | $76.15 | $77.11 (1.26%) | $78.22 | $75.60 | 14.20 M | $140.96 B |
| 03/13/2025 | $74.59 | $73.51 (-1.45%) | $74.72 | $72.93 | 9.66 M | $134.38 B |
| 03/12/2025 | $73.91 | $74.22 (0.42%) | $74.96 | $72.93 | 11.31 M | $135.67 B |
| 03/11/2025 | $70.74 | $72.47 (2.45%) | $73.06 | $70.72 | 14.30 M | $132.48 B |
| 03/10/2025 | $72.89 | $71.24 (-2.26%) | $73.00 | $69.46 | 19.05 M | $130.23 B |
| 03/07/2025 | $75.09 | $74.63 (-0.61%) | $75.90 | $72.48 | 12.01 M | $136.42 B |
| 03/06/2025 | $75.69 | $75.56 (-0.17%) | $76.98 | $74.74 | 10.41 M | $138.12 B |
| 03/05/2025 | $75.12 | $76.74 (2.16%) | $77.10 | $74.97 | 10.91 M | $140.28 B |
| 03/04/2025 | $77.64 | $75.15 (-3.21%) | $77.67 | $73.97 | 15.42 M | $137.37 B |
| 03/03/2025 | $79.90 | $78.12 (-2.23%) | $79.95 | $77.65 | 9.98 M | $142.80 B |
| 02/28/2025 | $78.81 | $79.53 (0.91%) | $80.13 | $77.96 | 12.69 M | $145.38 B |
| 02/27/2025 | $79.00 | $78.43 (-0.72%) | $79.54 | $78.19 | 7.22 M | $143.37 B |
| 02/26/2025 | $79.39 | $78.70 (-0.87%) | $80.12 | $78.38 | 7.54 M | $143.86 B |
| 02/25/2025 | $80.23 | $79.00 (-1.53%) | $80.66 | $78.49 | 16.32 M | $144.41 B |
| 02/24/2025 | $80.98 | $80.12 (-1.06%) | $81.10 | $79.39 | 7.49 M | $146.46 B |
| 02/21/2025 | $81.99 | $80.44 (-1.89%) | $82.56 | $80.42 | 9.86 M | $147.04 B |
| 02/20/2025 | $82.02 | $81.83 (-0.23%) | $82.17 | $80.76 | 9.36 M | $149.59 B |
| 02/19/2025 | $81.10 | $82.01 (1.12%) | $82.22 | $80.87 | 8.91 M | $149.91 B |
| 02/18/2025 | $81.00 | $81.48 (0.59%) | $81.76 | $80.89 | 9.77 M | $148.95 B |
| 02/14/2025 | $81.55 | $80.34 (-1.48%) | $81.75 | $80.05 | 9.58 M | $146.86 B |
| 02/13/2025 | $82.26 | $81.57 (-0.84%) | $82.47 | $79.94 | 27.50 M | $149.11 B |
| 02/12/2025 | $83.09 | $82.28 (-0.97%) | $83.16 | $81.26 | 60.77 M | $150.41 B |
| 02/11/2025 | $82.05 | $83.20 (1.4%) | $84.50 | $81.70 | 59.33 M | $152.09 B |
| 02/10/2025 | $81.55 | $81.17 (-0.47%) | $81.76 | $80.26 | 17.85 M | $148.38 B |
| 02/07/2025 | $83.80 | $83.18 (-0.74%) | $84.04 | $83.03 | 4.13 M | $152.05 B |
| 02/06/2025 | $82.53 | $83.64 (1.34%) | $83.94 | $82.33 | 5.84 M | $152.89 B |
| 02/05/2025 | $82.24 | $81.87 (-0.45%) | $82.24 | $81.04 | 6.48 M | $149.66 B |
| 02/04/2025 | $82.60 | $81.80 (-0.97%) | $82.75 | $81.75 | 5.23 M | $149.53 B |
| 02/03/2025 | $81.29 | $82.75 (1.8%) | $83.22 | $80.79 | 6.52 M | $151.27 B |
| 01/31/2025 | $83.23 | $82.72 (-0.61%) | $83.73 | $82.28 | 7.66 M | $151.21 B |
| 01/30/2025 | $82.50 | $83.60 (1.33%) | $83.84 | $82.07 | 7.19 M | $152.82 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.
