SCHW - SCHWAB CHARLES CORP
84.37
0.360 0.427%
Share volume: 8,537,908
Last Updated: 05-08-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$84.01
0.36
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $84.56 | $84.56 | $85.19 | $85.19 | $83.80 | $83.80 | $84.37 | $84.37 | 8,537,908 | $8,537,908.00 |
| 05-07-2025 | $83.21 | $83.21 | $84.26 | $84.26 | $83.19 | $83.19 | $84.01 | $84.01 | 9,394,627 | $9,394,627.00 |
| 05-06-2025 | $82.71 | $82.71 | $83.58 | $83.58 | $82.40 | $82.40 | $82.83 | $82.83 | 5,724,027 | $5,724,027.00 |
| 05-05-2025 | $82.67 | $82.67 | $83.85 | $83.85 | $82.04 | $82.04 | $83.37 | $83.37 | 5,243,044 | $5,243,044.00 |
| 05-02-2025 | $83.07 | $83.07 | $83.68 | $83.68 | $82.63 | $82.63 | $83.11 | $83.11 | 9,348,275 | $9,348,275.00 |
| 05-01-2025 | $81.13 | $81.13 | $82.07 | $82.07 | $80.98 | $80.98 | $81.51 | $81.51 | 7,997,778 | $7,997,778.00 |
| 04-30-2025 | $79.95 | $79.95 | $81.66 | $81.66 | $79.47 | $79.47 | $81.40 | $81.40 | 8,236,065 | $8,236,065.00 |
| 04-29-2025 | $80.21 | $80.21 | $81.47 | $81.47 | $79.61 | $79.61 | $81.26 | $81.26 | 7,776,475 | $7,776,475.00 |
| 04-28-2025 | $80.45 | $80.45 | $80.48 | $80.48 | $79.30 | $79.30 | $80.18 | $80.18 | 6,577,315 | $6,577,315.00 |
| 04-25-2025 | $80.23 | $80.23 | $81.14 | $81.14 | $79.30 | $79.30 | $79.94 | $79.94 | 7,781,242 | $7,781,242.00 |
