SCHW - SCHWAB CHARLES CORP
72.47
1.230 1.697%
Share volume: 14,271,779
Last Updated: 03-11-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$71.24
1.23
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $70.74 | $70.74 | $73.06 | $73.06 | $70.72 | $70.72 | $72.47 | $72.47 | 14,271,779 | $14,271,779.00 |
| 03-10-2025 | $72.89 | $72.89 | $73.00 | $73.00 | $69.46 | $69.46 | $71.24 | $71.24 | 19,050,017 | $19,050,017.00 |
| 03-07-2025 | $75.09 | $75.09 | $75.90 | $75.90 | $72.48 | $72.48 | $74.63 | $74.63 | 12,013,800 | $12,013,800.00 |
| 03-06-2025 | $75.69 | $75.69 | $76.98 | $76.98 | $74.74 | $74.74 | $75.56 | $75.56 | 10,412,244 | $10,412,244.00 |
| 03-05-2025 | $75.12 | $75.12 | $77.10 | $77.10 | $74.97 | $74.97 | $76.74 | $76.74 | 10,896,495 | $10,896,495.00 |
| 03-04-2025 | $77.64 | $77.64 | $77.67 | $77.67 | $73.97 | $73.97 | $75.15 | $75.15 | 15,423,569 | $15,423,569.00 |
| 03-03-2025 | $79.90 | $79.90 | $79.95 | $79.95 | $77.65 | $77.65 | $78.12 | $78.12 | 9,984,263 | $9,984,263.00 |
| 02-28-2025 | $78.81 | $78.81 | $80.13 | $80.13 | $77.96 | $77.96 | $79.53 | $79.53 | 12,686,630 | $12,273,173.00 |
| 02-27-2025 | $79.00 | $79.00 | $79.54 | $79.54 | $78.20 | $78.20 | $78.43 | $78.43 | 7,218,242 | $7,218,242.00 |
| 02-26-2025 | $79.39 | $79.39 | $80.12 | $80.12 | $78.38 | $78.38 | $78.70 | $78.70 | 7,544,985 | $7,544,985.00 |