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.US) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 97.08 97.17 95.00 95.84 510,847
28th Aug 2025 (Thu) 96.98 97.37 96.52 97.09 444,778
27th Aug 2025 (Wed) 97.33 97.52 96.84 96.87 409,056
26th Aug 2025 (Tue) 96.095 97.48 96.00 97.24 510,483
25th Aug 2025 (Mon) 95.86 96.53 95.41 96.19 465,439
22nd Aug 2025 (Fri) 96.21 97.00 94.36 95.83 764,217
21st Aug 2025 (Thu) 95.175 96.08 95.175 95.82 348,217
20th Aug 2025 (Wed) 95.77 96.085 94.41 95.51 456,979
19th Aug 2025 (Tue) 96.00 96.70 95.545 95.76 459,478
18th Aug 2025 (Mon) 95.91 96.69 95.91 96.17 490,671
15th Aug 2025 (Fri) 96.96 97.17 95.89 96.11 650,265
14th Aug 2025 (Thu) 97.36 98.21 95.62 97.78 848,512
13th Aug 2025 (Wed) 98.82 99.40 95.29 95.59 854,419
12th Aug 2025 (Tue) 98.12 99.22 97.945 98.69 445,264
11th Aug 2025 (Mon) 97.155 97.905 96.98 97.63 461,079
8th Aug 2025 (Fri) 96.33 97.22 95.96 97.08 349,320
7th Aug 2025 (Thu) 97.17 97.18 94.69 95.99 435,377
6th Aug 2025 (Wed) 96.75 97.20 96.25 96.71 315,947
5th Aug 2025 (Tue) 97.35 97.79 95.84 96.44 315,201
4th Aug 2025 (Mon) 95.95 97.25 95.945 97.10 340,882
1st Aug 2025 (Fri) 96.405 96.405 94.45 95.53 166,252
31st Jul 2025 (Thu) 98.30 98.705 97.55 97.73 201,095
30th Jul 2025 (Wed) 97.75 98.85 97.66 98.57 169,748
29th Jul 2025 (Tue) 98.96 99.59 97.73 97.91 418,038
28th Jul 2025 (Mon) 97.225 98.075 96.94 97.91 389,940
25th Jul 2025 (Fri) 97.41 98.28 96.655 97.06 433,613
24th Jul 2025 (Thu) 95.29 96.73 94.89 96.50 721,488
23rd Jul 2025 (Wed) 95.63 95.83 94.86 95.15 585,557
22nd Jul 2025 (Tue) 96.50 96.58 94.99 95.39 481,927
21st Jul 2025 (Mon) 96.125 97.07 95.205 96.25 832,621
18th Jul 2025 (Fri) 95.88 97.50 94.68 95.80 1,609,514
17th Jul 2025 (Thu) 91.29 93.42 91.16 93.10 916,948
16th Jul 2025 (Wed) 91.84 91.98 89.96 91.26 653,662
15th Jul 2025 (Tue) 92.71 92.84 91.58 91.61 358,291
14th Jul 2025 (Mon) 92.02 93.00 91.37 92.70 193,454
11th Jul 2025 (Fri) 92.755 92.78 91.83 91.97 408,260
10th Jul 2025 (Thu) 92.35 93.35 92.12 93.04 379,857
9th Jul 2025 (Wed) 92.255 92.65 92.03 92.32 274,951
8th Jul 2025 (Tue) 92.48 92.77 91.295 91.95 439,736
7th Jul 2025 (Mon) 91.475 92.65 91.37 92.60 430,994
4th Jul 2025 (Fri) 91.50 92.13 91.12 91.48 334,381
3rd Jul 2025 (Thu) 91.50 92.13 91.12 91.48 334,381
2nd Jul 2025 (Wed) 91.54 91.79 90.89 91.34 298,149
1st Jul 2025 (Tue) 90.925 91.67 90.16 91.17 463,697
30th Jun 2025 (Mon) 90.115 91.35 90.115 91.24 594,708
FTSE 100 Latest
Value9,187.34
Change-29.48