Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Charles Schwab (SCHW.D.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 24.87 24.91 24.82 24.86 2,108
17th Jul 2025 (Thu) 24.81 24.81 24.81 24.81 102
16th Jul 2025 (Wed) 24.80 24.80 24.71 24.74 757
15th Jul 2025 (Tue) 24.80 24.89 24.78 24.76 807
14th Jul 2025 (Mon) 24.85 24.85 24.79 24.82 5,570
11th Jul 2025 (Fri) 25.00 25.00 24.88 24.88 1,329
10th Jul 2025 (Thu) 24.96 25.00 24.96 25.00 1,200
9th Jul 2025 (Wed) 24.96 24.99 24.93 24.94 2,911
8th Jul 2025 (Tue) 24.88 24.95 24.86 24.94 3,871
7th Jul 2025 (Mon) 24.85 24.85 24.78 24.76 5,242
4th Jul 2025 (Fri) 24.88 24.89 24.85 24.85 1,400
3rd Jul 2025 (Thu) 24.88 24.89 24.85 24.85 1,400
2nd Jul 2025 (Wed) 24.79 24.92 24.79 24.86 5,186
1st Jul 2025 (Tue) 24.70 24.84 24.70 24.83 7,360
30th Jun 2025 (Mon) 24.80 24.80 24.64 24.66 980
27th Jun 2025 (Fri) 24.83 24.83 24.83 24.78 291
26th Jun 2025 (Thu) 24.96 24.99 24.90 24.95 3,550
25th Jun 2025 (Wed) 24.85 24.89 24.85 24.90 587
24th Jun 2025 (Tue) 24.79 24.90 24.79 24.89 850
23rd Jun 2025 (Mon) 24.75 24.78 24.73 24.75 210
20th Jun 2025 (Fri) 24.58 24.80 24.58 24.72 3,036
19th Jun 2025 (Thu) 24.62 24.62 24.58 24.55 2,670
18th Jun 2025 (Wed) 24.62 24.62 24.58 24.55 2,670
17th Jun 2025 (Tue) 24.55 24.62 24.55 24.58 2,543
16th Jun 2025 (Mon) 24.67 24.67 24.53 24.59 782
13th Jun 2025 (Fri) 24.52 24.67 24.50 24.62 1,306
12th Jun 2025 (Thu) 24.70 24.70 24.65 24.66 1,070
11th Jun 2025 (Wed) 24.78 24.80 24.71 24.69 504
10th Jun 2025 (Tue) 24.78 24.78 24.72 24.77 3,391
9th Jun 2025 (Mon) 24.69 24.78 24.69 24.77 328
6th Jun 2025 (Fri) 24.68 24.69 24.62 24.69 1,754
5th Jun 2025 (Thu) 24.75 24.75 24.71 24.69 1,773
4th Jun 2025 (Wed) 24.59 24.74 24.59 24.70 3,318
3rd Jun 2025 (Tue) 24.56 24.58 24.55 24.57 3,477
2nd Jun 2025 (Mon) 24.50 24.50 24.50 24.5196 443
30th May 2025 (Fri) 24.56 24.61 24.49 24.46 3,017
29th May 2025 (Thu) 24.49 24.52 24.47 24.48 1,773
FTSE 100 Latest
Value8,992.12
Change19.48