-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
-0.45% -
3 MONTH PERFORMANCE
-11.73% -
6 MONTH PERFORMANCE
-10.45% -
YEAR-TO-DATE PERFORMANCE
-5.80% -
1 YEAR PERFORMANCE
+18.05%
The Charles Schwab Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $64.34 | $64.81 (0.73%) | $64.85 | $64.23 | 6.04 M | $118.47 B |
| 09/27/2024 | $64.05 | $64.42 (0.58%) | $64.58 | $63.72 | 6.52 M | $117.76 B |
| 09/26/2024 | $64.09 | $63.84 (-0.39%) | $64.54 | $63.59 | 7.60 M | $116.70 B |
| 09/25/2024 | $64.51 | $64.04 (-0.73%) | $64.79 | $63.72 | 5.10 M | $117.07 B |
| 09/24/2024 | $64.83 | $64.58 (-0.39%) | $65.10 | $64.29 | 6.03 M | $118.05 B |
| 09/23/2024 | $65.62 | $64.93 (-1.05%) | $65.84 | $64.82 | 5.87 M | $118.69 B |
| 09/20/2024 | $65.69 | $65.39 (-0.46%) | $65.97 | $64.53 | 12.33 M | $119.53 B |
| 09/19/2024 | $64.29 | $64.76 (0.73%) | $65.10 | $63.36 | 9.83 M | $118.38 B |
| 09/18/2024 | $63.56 | $63.56 (0%) | $64.49 | $63.25 | 8.80 M | $116.19 B |
| 09/17/2024 | $63.57 | $63.84 (0.42%) | $64.41 | $63.42 | 8.16 M | $116.70 B |
| 09/16/2024 | $63.01 | $63.69 (1.08%) | $64.10 | $62.37 | 11.80 M | $116.43 B |
| 09/13/2024 | $62.00 | $62.12 (0.19%) | $62.77 | $61.81 | 10.84 M | $113.56 B |
| 09/12/2024 | $63.46 | $61.74 (-2.71%) | $63.67 | $61.16 | 10.63 M | $112.86 B |
| 09/11/2024 | $62.80 | $63.41 (0.97%) | $63.66 | $61.49 | 8.78 M | $115.91 B |
| 09/10/2024 | $63.16 | $63.06 (-0.16%) | $63.16 | $61.83 | 8.57 M | $115.27 B |
| 09/09/2024 | $63.54 | $63.01 (-0.83%) | $63.64 | $62.86 | 6.25 M | $115.18 B |
| 09/06/2024 | $63.77 | $62.90 (-1.36%) | $64.36 | $62.45 | 8.33 M | $114.98 B |
| 09/05/2024 | $64.54 | $63.69 (-1.32%) | $64.66 | $63.40 | 5.55 M | $116.43 B |
| 09/04/2024 | $64.80 | $63.90 (-1.39%) | $65.06 | $63.38 | 5.49 M | $116.81 B |
| 09/03/2024 | $64.22 | $64.79 (0.89%) | $65.00 | $64.15 | 6.54 M | $118.44 B |
| 08/30/2024 | $65.10 | $65.10 (0%) | $65.54 | $64.54 | 6.55 M | $119.00 B |
| 08/29/2024 | $64.29 | $64.93 (1%) | $65.04 | $63.83 | 6.43 M | $118.69 B |
| 08/28/2024 | $63.91 | $63.98 (0.11%) | $64.43 | $63.21 | 8.14 M | $116.96 B |
| 08/27/2024 | $64.36 | $63.91 (-0.7%) | $64.47 | $63.71 | 7.01 M | $116.83 B |
| 08/26/2024 | $64.65 | $64.48 (-0.26%) | $65.30 | $64.15 | 7.44 M | $117.87 B |
| 08/23/2024 | $64.70 | $64.39 (-0.48%) | $65.13 | $63.75 | 13.13 M | $117.70 B |
| 08/22/2024 | $62.68 | $64.27 (2.54%) | $64.50 | $62.60 | 19.99 M | $117.49 B |
| 08/21/2024 | $65.00 | $64.57 (-0.66%) | $65.11 | $64.21 | 7.81 M | $118.03 B |
| 08/20/2024 | $65.50 | $64.84 (-1.01%) | $65.63 | $64.72 | 5.38 M | $118.53 B |
| 08/19/2024 | $65.58 | $65.58 (0%) | $66.15 | $65.31 | 4.30 M | $119.88 B |
| 08/16/2024 | $65.02 | $65.55 (0.82%) | $65.57 | $64.93 | 5.34 M | $119.83 B |
| 08/15/2024 | $66.00 | $65.23 (-1.17%) | $66.38 | $64.59 | 7.61 M | $119.24 B |
| 08/14/2024 | $63.75 | $65.36 (2.53%) | $65.96 | $63.16 | 15.94 M | $119.48 B |
| 08/13/2024 | $61.97 | $62.49 (0.84%) | $62.51 | $61.32 | 8.77 M | $114.23 B |
| 08/12/2024 | $62.69 | $61.77 (-1.47%) | $62.78 | $61.21 | 6.99 M | $112.92 B |
| 08/09/2024 | $62.38 | $62.41 (0.05%) | $62.80 | $62.08 | 4.26 M | $114.09 B |
| 08/08/2024 | $62.79 | $62.78 (-0.02%) | $63.19 | $62.13 | 6.14 M | $114.76 B |
| 08/07/2024 | $63.54 | $62.22 (-2.08%) | $63.95 | $62.08 | 7.33 M | $113.74 B |
| 08/06/2024 | $62.42 | $62.80 (0.61%) | $63.77 | $61.58 | 7.69 M | $114.80 B |
| 08/05/2024 | $61.62 | $62.29 (1.09%) | $62.92 | $61.15 | 7.87 M | $113.87 B |
| 08/02/2024 | $62.74 | $63.39 (1.04%) | $64.10 | $62.13 | 10.26 M | $115.88 B |
| 08/01/2024 | $65.20 | $63.71 (-2.29%) | $65.55 | $63.41 | 9.90 M | $116.46 B |
| 07/31/2024 | $65.32 | $65.19 (-0.2%) | $65.56 | $64.57 | 6.98 M | $119.17 B |
| 07/30/2024 | $65.92 | $64.91 (-1.53%) | $65.99 | $64.17 | 8.02 M | $118.66 B |
| 07/29/2024 | $65.97 | $65.30 (-1.02%) | $66.39 | $65.04 | 9.96 M | $119.37 B |
| 07/26/2024 | $66.54 | $66.60 (0.09%) | $67.40 | $66.48 | 11.17 M | $121.74 B |
| 07/25/2024 | $64.39 | $66.24 (2.87%) | $66.89 | $64.39 | 12.19 M | $121.09 B |
| 07/24/2024 | $65.31 | $64.08 (-1.88%) | $66.39 | $64.00 | 11.84 M | $117.14 B |
| 07/23/2024 | $64.64 | $65.14 (0.77%) | $66.37 | $64.64 | 14.76 M | $119.08 B |
| 07/22/2024 | $62.94 | $64.75 (2.88%) | $64.89 | $62.87 | 16.73 M | $118.36 B |
| 07/19/2024 | $62.67 | $62.08 (-0.94%) | $62.78 | $61.32 | 14.77 M | $113.48 B |
| 07/18/2024 | $62.89 | $62.27 (-0.99%) | $63.40 | $61.85 | 21.58 M | $113.83 B |
| 07/17/2024 | $66.26 | $63.80 (-3.71%) | $66.60 | $61.01 | 42.88 M | $116.63 B |
| 07/16/2024 | $70.21 | $67.43 (-3.96%) | $70.71 | $67.39 | 34.31 M | $123.26 B |
| 07/15/2024 | $73.61 | $75.07 (1.98%) | $76.10 | $73.36 | 10.07 M | $137.23 B |
| 07/12/2024 | $76.32 | $75.38 (-1.23%) | $76.70 | $75.18 | 6.54 M | $137.57 B |
| 07/11/2024 | $74.97 | $76.08 (1.48%) | $76.44 | $74.70 | 5.80 M | $138.85 B |
| 07/10/2024 | $74.35 | $74.63 (0.38%) | $74.73 | $74.06 | 4.53 M | $136.20 B |
| 07/09/2024 | $73.03 | $74.53 (2.05%) | $74.89 | $72.89 | 4.97 M | $136.02 B |
| 07/08/2024 | $74.20 | $73.24 (-1.29%) | $74.51 | $73.11 | 5.34 M | $133.66 B |
| 07/05/2024 | $73.87 | $73.20 (-0.91%) | $74.15 | $73.15 | 3.23 M | $133.59 B |
| 07/03/2024 | $74.25 | $74.13 (-0.16%) | $74.61 | $73.80 | 2.50 M | $135.29 B |
| 07/02/2024 | $73.25 | $74.15 (1.23%) | $74.18 | $73.22 | 4.93 M | $135.32 B |
| 07/01/2024 | $73.97 | $73.42 (-0.74%) | $74.17 | $73.27 | 3.90 M | $133.99 B |