-
5 DAY PERFORMANCE
+4.04% -
1 MONTH PERFORMANCE
+14.08% -
3 MONTH PERFORMANCE
+24.20% -
6 MONTH PERFORMANCE
+3.34% -
YEAR-TO-DATE PERFORMANCE
+18.33% -
1 YEAR PERFORMANCE
+43.38%
The Charles Schwab Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $81.00 | $81.39 (0.48%) | $81.88 | $80.39 | 8.30 M | $148.86 B |
| 11/15/2024 | $80.15 | $80.64 (0.61%) | $81.00 | $79.89 | 9.37 M | $147.49 B |
| 11/14/2024 | $82.09 | $80.19 (-2.31%) | $82.50 | $79.81 | 14.72 M | $146.67 B |
| 11/13/2024 | $77.75 | $78.25 (0.64%) | $79.05 | $77.75 | 8.73 M | $143.12 B |
| 11/12/2024 | $77.94 | $78.19 (0.32%) | $78.54 | $77.41 | 10.24 M | $143.01 B |
| 11/11/2024 | $75.04 | $77.85 (3.74%) | $77.96 | $75.01 | 13.16 M | $142.39 B |
| 11/08/2024 | $73.46 | $73.90 (0.6%) | $74.99 | $73.13 | 8.73 M | $135.02 B |
| 11/07/2024 | $75.64 | $73.17 (-3.27%) | $75.64 | $72.90 | 10.38 M | $133.68 B |
| 11/06/2024 | $74.57 | $75.75 (1.58%) | $76.23 | $73.41 | 16.22 M | $138.40 B |
| 11/05/2024 | $70.43 | $71.31 (1.25%) | $71.40 | $70.38 | 4.23 M | $130.28 B |
| 11/04/2024 | $70.94 | $70.96 (0.03%) | $71.15 | $70.29 | 3.92 M | $129.64 B |
| 11/01/2024 | $70.95 | $70.94 (-0.01%) | $71.36 | $70.42 | 6.27 M | $129.61 B |
| 10/31/2024 | $70.72 | $70.83 (0.16%) | $71.55 | $70.48 | 7.00 M | $129.41 B |
| 10/30/2024 | $71.75 | $71.10 (-0.91%) | $72.25 | $70.96 | 6.43 M | $129.90 B |
| 10/29/2024 | $72.16 | $71.89 (-0.37%) | $72.46 | $71.87 | 6.01 M | $131.34 B |
| 10/28/2024 | $72.27 | $72.04 (-0.32%) | $72.58 | $71.65 | 5.76 M | $131.62 B |
| 10/25/2024 | $72.76 | $71.82 (-1.29%) | $72.91 | $71.52 | 4.50 M | $131.22 B |
| 10/24/2024 | $71.90 | $72.59 (0.96%) | $72.65 | $71.32 | 6.73 M | $132.62 B |
| 10/23/2024 | $70.83 | $71.71 (1.24%) | $71.99 | $70.74 | 6.59 M | $131.01 B |
| 10/22/2024 | $70.82 | $70.91 (0.13%) | $71.05 | $69.93 | 5.56 M | $129.55 B |
| 10/21/2024 | $71.20 | $70.87 (-0.46%) | $71.25 | $70.48 | 5.44 M | $129.48 B |
| 10/18/2024 | $72.58 | $71.36 (-1.68%) | $72.61 | $71.19 | 8.95 M | $130.37 B |
| 10/17/2024 | $72.52 | $71.91 (-0.84%) | $72.71 | $71.76 | 8.72 M | $131.38 B |
| 10/16/2024 | $72.68 | $72.08 (-0.83%) | $74.18 | $71.71 | 13.64 M | $131.69 B |
| 10/15/2024 | $72.60 | $71.96 (-0.88%) | $73.92 | $71.42 | 21.71 M | $131.47 B |
| 10/14/2024 | $67.86 | $67.82 (-0.06%) | $68.35 | $67.54 | 7.67 M | $123.91 B |
| 10/11/2024 | $66.96 | $67.68 (1.08%) | $68.09 | $66.81 | 7.37 M | $123.72 B |
| 10/10/2024 | $66.40 | $66.65 (0.38%) | $67.16 | $66.25 | 6.46 M | $121.84 B |
| 10/09/2024 | $65.25 | $66.70 (2.22%) | $66.73 | $64.97 | 11.12 M | $121.93 B |
| 10/08/2024 | $64.53 | $64.90 (0.57%) | $65.08 | $64.26 | 7.51 M | $118.64 B |
| 10/07/2024 | $64.48 | $64.29 (-0.29%) | $65.40 | $64.16 | 7.06 M | $117.52 B |
| 10/04/2024 | $64.17 | $64.75 (0.9%) | $64.99 | $64.07 | 7.14 M | $118.36 B |
| 10/03/2024 | $63.00 | $63.40 (0.63%) | $63.68 | $62.41 | 8.14 M | $115.90 B |
| 10/02/2024 | $63.83 | $63.35 (-0.75%) | $64.17 | $63.21 | 4.82 M | $115.80 B |
| 10/01/2024 | $64.62 | $63.91 (-1.1%) | $64.68 | $63.45 | 6.33 M | $116.83 B |
| 09/30/2024 | $64.34 | $64.81 (0.73%) | $64.85 | $64.23 | 6.08 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 |