SCHW - SCHWAB CHARLES CORP
88.61
-0.890 -1.004%
Share volume: 9,953,964
Last Updated: 05-08-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$89.50
-0.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $89.29 | $89.29 | $89.70 | $89.70 | $88.31 | $88.31 | $88.61 | $88.61 | 9,953,964 | $9,928,780.00 |
| 05-07-2026 | $91.81 | $91.48 | $92.43 | $92.10 | $88.66 | $88.34 | $89.50 | $89.18 | 14,791,981 | $14,791,981.00 |
| 05-06-2026 | $92.36 | $92.03 | $92.75 | $92.42 | $91.59 | $91.26 | $92.15 | $91.82 | 6,883,560 | $6,883,560.00 |
| 05-05-2026 | $91.76 | $91.43 | $92.89 | $92.56 | $91.50 | $91.17 | $92.40 | $92.07 | 5,784,332 | $5,784,332.00 |
| 05-04-2026 | $91.37 | $91.04 | $92.72 | $92.39 | $90.95 | $90.62 | $91.48 | $91.15 | 7,005,948 | $7,005,948.00 |
| 05-01-2026 | $92.03 | $92.03 | $92.86 | $92.86 | $91.27 | $91.27 | $91.54 | $91.54 | 8,532,643 | $8,532,643.00 |
| 04-30-2026 | $90.35 | $90.35 | $92.53 | $92.53 | $89.88 | $89.88 | $91.64 | $91.64 | 12,560,277 | $12,560,277.00 |
| 04-29-2026 | $90.33 | $90.33 | $91.49 | $91.49 | $89.44 | $89.44 | $91.16 | $91.16 | 8,328,332 | $8,328,332.00 |
| 04-28-2026 | $91.30 | $91.30 | $91.90 | $91.90 | $90.18 | $90.18 | $90.83 | $90.83 | 9,259,149 | $9,259,149.00 |
| 04-27-2026 | $88.26 | $88.26 | $91.12 | $91.12 | $88.15 | $88.15 | $90.76 | $90.76 | 8,399,216 | $8,399,216.00 |