SCHW - SCHWAB CHARLES CORP
92.28
-0.340 -0.368%
Share volume: 20,191,285
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$92.62
-0.34
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $93.35 | $93.35 | $93.93 | $93.93 | $90.57 | $90.57 | $92.28 | $92.28 | 20,191,285 | $19,335,507.00 |
| 04-16-2026 | $95.76 | $95.76 | $98.75 | $98.75 | $91.92 | $91.92 | $92.62 | $92.62 | 27,859,520 | $27,859,520.00 |
| 04-15-2026 | $99.40 | $99.40 | $100.76 | $100.76 | $99.09 | $99.09 | $100.27 | $100.27 | 10,983,430 | $10,983,430.00 |
| 04-14-2026 | $97.28 | $97.28 | $99.06 | $99.06 | $96.89 | $96.89 | $98.38 | $98.38 | 12,167,570 | $12,167,570.00 |
| 04-13-2026 | $94.72 | $94.72 | $96.85 | $96.85 | $94.20 | $94.20 | $96.79 | $96.79 | 7,449,681 | $7,449,681.00 |
| 04-10-2026 | $97.19 | $97.19 | $97.25 | $97.25 | $94.15 | $94.15 | $94.80 | $94.80 | 9,347,157 | $9,347,157.00 |
| 04-09-2026 | $96.28 | $96.28 | $97.98 | $97.98 | $95.83 | $95.83 | $97.27 | $97.27 | 5,794,463 | $5,794,463.00 |
| 04-08-2026 | $94.89 | $94.89 | $96.78 | $96.78 | $94.50 | $94.50 | $96.70 | $96.70 | 10,783,075 | $10,783,075.00 |
| 04-07-2026 | $92.21 | $92.21 | $93.73 | $93.73 | $91.30 | $91.30 | $93.34 | $93.34 | 11,971,822 | $11,971,822.00 |
| 04-06-2026 | $93.90 | $93.90 | $94.75 | $94.75 | $92.04 | $92.04 | $92.99 | $92.99 | 10,968,053 | $10,968,053.00 |