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
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
27th Jun 2025 (Fri) 89.54 90.68 88.99 89.98 417,644
26th Jun 2025 (Thu) 89.84 90.86 89.04 89.44 978,130
25th Jun 2025 (Wed) 89.52 89.915 88.90 89.80 563,979
24th Jun 2025 (Tue) 89.225 90.47 88.92 89.32 607,915
23rd Jun 2025 (Mon) 89.055 89.54 87.17 88.38 544,557
20th Jun 2025 (Fri) 90.07 90.595 89.16 89.21 468,955
19th Jun 2025 (Thu) 88.87 90.19 88.78 89.91 374,011
18th Jun 2025 (Wed) 88.87 90.19 88.78 89.91 374,011
17th Jun 2025 (Tue) 88.62 89.29 88.42 88.96 543,425
16th Jun 2025 (Mon) 87.885 89.67 87.77 88.97 434,909
13th Jun 2025 (Fri) 87.755 88.09 85.78 87.36 347,741
12th Jun 2025 (Thu) 88.205 88.54 87.61 88.50 260,950
11th Jun 2025 (Wed) 88.09 89.35 87.90 88.40 195,748
10th Jun 2025 (Tue) 87.955 88.43 87.57 88.27 207,848
9th Jun 2025 (Mon) 88.28 88.635 87.65 88.21 231,127
FTSE 100 Latest
Value9,095.73
Change-5.04