5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-8.78%
3 MONTH PERFORMANCE
+17.53%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
+9.06%
1 YEAR PERFORMANCE
+8.82%
The Charles Schwab Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $74.70 | $75.05 (0.47%) | $75.11 | $74.44 | 2.90 M | $137.19 B |
| 12/24/2024 | $74.74 | $74.84 (0.13%) | $74.86 | $74.12 | 2.15 M | $136.88 B |
| 12/23/2024 | $73.97 | $74.71 (1%) | $74.74 | $73.74 | 6.86 M | $136.64 B |
| 12/20/2024 | $73.52 | $74.31 (1.07%) | $75.00 | $73.32 | 12.32 M | $135.91 B |
| 12/19/2024 | $74.52 | $73.62 (-1.21%) | $75.16 | $73.40 | 9.75 M | $134.65 B |
| 12/18/2024 | $76.76 | $73.97 (-3.63%) | $77.17 | $73.51 | 14.12 M | $135.29 B |
| 12/17/2024 | $77.50 | $76.76 (-0.95%) | $77.82 | $76.58 | 8.41 M | $140.39 B |
| 12/16/2024 | $79.99 | $77.94 (-2.56%) | $79.99 | $77.67 | 12.31 M | $142.55 B |
| 12/13/2024 | $83.04 | $79.54 (-4.21%) | $83.08 | $78.71 | 14.09 M | $145.48 B |
| 12/12/2024 | $82.76 | $82.85 (0.11%) | $83.30 | $82.40 | 7.47 M | $151.53 B |
| 12/11/2024 | $82.50 | $82.41 (-0.11%) | $82.72 | $81.92 | 6.32 M | $150.73 B |
| 12/10/2024 | $81.60 | $82.32 (0.88%) | $83.13 | $81.23 | 5.92 M | $150.56 B |
| 12/09/2024 | $82.47 | $81.51 (-1.16%) | $82.82 | $80.95 | 9.56 M | $149.08 B |
| 12/06/2024 | $81.69 | $81.47 (-0.27%) | $82.17 | $81.41 | 5.07 M | $149.01 B |
| 12/05/2024 | $80.01 | $81.81 (2.25%) | $82.23 | $80.00 | 6.80 M | $149.63 B |
| 12/04/2024 | $80.68 | $81.51 (1.03%) | $81.69 | $80.19 | 6.04 M | $149.08 B |
| 12/03/2024 | $81.78 | $81.12 (-0.81%) | $81.97 | $80.88 | 4.84 M | $148.37 B |
| 12/02/2024 | $82.75 | $81.39 (-1.64%) | $83.05 | $81.34 | 5.66 M | $148.86 B |
| 11/29/2024 | $82.86 | $82.76 (-0.12%) | $83.35 | $82.64 | 3.20 M | $151.37 B |
| 11/27/2024 | $82.00 | $82.60 (0.73%) | $82.66 | $81.79 | 3.98 M | $151.08 B |
| 11/26/2024 | $81.77 | $82.25 (0.59%) | $82.33 | $81.23 | 5.12 M | $150.44 B |
| 11/25/2024 | $81.93 | $81.77 (-0.2%) | $82.40 | $81.11 | 13.03 M | $149.56 B |
| 11/22/2024 | $80.81 | $81.26 (0.56%) | $81.77 | $80.81 | 7.74 M | $148.62 B |
| 11/21/2024 | $80.59 | $80.80 (0.26%) | $81.69 | $80.22 | 5.08 M | $147.78 B |
| 11/20/2024 | $79.69 | $80.46 (0.97%) | $80.52 | $79.42 | 6.61 M | $147.16 B |
| 11/19/2024 | $80.39 | $80.19 (-0.25%) | $80.73 | $79.90 | 6.55 M | $146.67 B |
| 11/18/2024 | $81.00 | $81.39 (0.48%) | $81.88 | $80.39 | 9.45 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 |