SCHW - SCHWAB CHARLES CORP
95.23
-0.180 -0.189%
Share volume: 9,633,233
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.69%
PREVIOUS CLOSE
CHG
CHG%
$95.41
-0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $93.88 | $93.88 | $95.27 | $95.27 | $92.55 | $92.55 | $95.23 | $95.23 | 9,633,233 | $9,633,233.00 |
| 03-05-2026 | $95.47 | $95.47 | $96.84 | $96.84 | $94.16 | $94.16 | $95.41 | $95.41 | 12,034,937 | $12,034,937.00 |
| 03-04-2026 | $96.22 | $96.22 | $96.80 | $96.80 | $95.38 | $95.38 | $96.04 | $96.04 | 8,268,138 | $8,268,138.00 |
| 03-03-2026 | $94.00 | $94.00 | $95.99 | $95.99 | $93.50 | $93.50 | $95.24 | $95.24 | 8,257,847 | $8,257,847.00 |
| 03-02-2026 | $94.23 | $94.23 | $96.60 | $96.60 | $93.93 | $93.93 | $95.49 | $95.49 | 11,412,285 | $11,412,285.00 |
| 02-27-2026 | $96.49 | $96.49 | $96.99 | $96.99 | $93.62 | $93.62 | $95.20 | $95.20 | 13,146,063 | $13,146,063.00 |
| 02-26-2026 | $95.48 | $95.48 | $97.61 | $97.61 | $95.48 | $95.48 | $97.52 | $97.52 | 9,896,081 | $9,896,081.00 |
| 02-25-2026 | $93.87 | $93.87 | $95.80 | $95.80 | $93.52 | $93.52 | $95.35 | $95.35 | 8,788,892 | $8,788,892.00 |
| 02-24-2026 | $92.19 | $92.19 | $94.55 | $94.55 | $91.86 | $91.86 | $93.12 | $93.12 | 13,635,300 | $13,635,300.00 |
| 02-23-2026 | $93.51 | $93.51 | $93.92 | $93.92 | $91.28 | $91.28 | $92.75 | $92.75 | 11,226,893 | $11,226,893.00 |