The Charles Schwab Corporation
106.54USD
-0.3300 (-0.31%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 106.87 | 6,851,400 |
| Fr 09/04/26 | 109.29 | 5,883,400 |
| Th 09/03/26 | 110.38 | 6,346,300 |
| We 09/02/26 | 108.24 | 7,159,300 |
| Tu 09/01/26 | 108.28 | 8,164,221 |
| Mo 08/31/26 | 109.82 | 6,145,557 |
| Fr 08/28/26 | 110.16 | 12,818,280 |
| Th 08/27/26 | 108.05 | 10,084,186 |
| We 08/26/26 | 109.39 | 13,945,969 |
| Tu 08/25/26 | 112.27 | 5,047,399 |
| Mo 08/24/26 | 113.65 | 8,274,280 |
| Fr 08/21/26 | 112.30 | 6,938,600 |
| Th 08/20/26 | 109.79 | 6,641,000 |
| We 08/19/26 | 110.88 | 6,510,900 |
| Tu 08/18/26 | 111.68 | 7,092,000 |
| Mo 08/17/26 | 110.58 | 6,236,700 |
| Fr 08/14/26 | 111.09 | 5,986,000 |
| Th 08/13/26 | 110.06 | 5,155,200 |
| We 08/12/26 | 109.34 | 5,537,500 |
| Tu 08/11/26 | 107.70 | 4,063,500 |
| Mo 08/10/26 | 107.99 | 6,748,900 |
| Fr 08/07/26 | 107.60 | 7,154,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 107.66 | 6,358,600 |
| We 08/05/26 | 108.02 | 11,677,500 |
| Tu 08/04/26 | 106.35 | 6,861,800 |
| Mo 08/03/26 | 105.87 | 6,443,500 |
| Fr 07/31/26 | 105.24 | 8,546,900 |
| Th 07/30/26 | 104.33 | 7,497,700 |
| We 07/29/26 | 104.47 | 7,149,300 |
| Tu 07/28/26 | 105.97 | 7,809,100 |
| Mo 07/27/26 | 104.18 | 7,276,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 101.93 | 9,405,300 |
| Mo 07/06/26 | 100.62 | 11,391,100 |
| Th 07/02/26 | 97.00 | 8,892,800 |
| We 07/01/26 | 95.78 | 10,685,400 |
| Tu 06/30/26 | 92.27 | 9,834,900 |
| Mo 06/29/26 | 90.55 | 9,170,300 |
| Fr 06/26/26 | 90.67 | 17,567,400 |
| Th 06/25/26 | 89.44 | 10,917,000 |
| We 06/24/26 | 91.39 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 86.59 | 11,339,400 |
| Tu 06/02/26 | 87.61 | 11,612,000 |
| Mo 06/01/26 | 88.74 | 13,961,600 |
| Fr 05/29/26 | 87.35 | 20,459,400 |
| Th 05/28/26 | 85.35 | 16,763,700 |
| We 05/27/26 | 85.61 | 21,847,900 |
| Tu 05/26/26 | 89.40 | 8,359,900 |
| Fr 05/22/26 | 90.15 | 7,065,600 |
| Th 05/21/26 | 90.41 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 91.54 | 8,532,600 |
| Th 04/30/26 | 91.64 | 12,560,300 |
| We 04/29/26 | 91.16 | 8,328,300 |
| Tu 04/28/26 | 90.83 | 9,259,100 |
| Mo 04/27/26 | 90.76 | 8,399,200 |
| Fr 04/24/26 | 88.50 | 11,670,500 |
| Th 04/23/26 | 88.92 | 17,899,600 |
| We 04/22/26 | 91.71 | 10,798,300 |
| Tu 04/21/26 | 91.97 | 12,842,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 93.98 | 9,731,000 |
| Mo 03/30/26 | 93.06 | 6,406,400 |
| Fr 03/27/26 | 92.36 | 7,252,400 |
| Th 03/26/26 | 94.47 | 6,984,000 |
| We 03/25/26 | 94.99 | 6,454,300 |
| Tu 03/24/26 | 95.68 | 6,456,200 |
| Mo 03/23/26 | 95.30 | 8,933,300 |
| Fr 03/20/26 | 94.66 | 13,145,400 |
| Th 03/19/26 | 93.99 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 95.20 | 13,146,100 |
| Th 02/26/26 | 97.52 | 9,895,700 |
| We 02/25/26 | 95.35 | 8,788,600 |
| Tu 02/24/26 | 93.12 | 13,635,200 |
| Mo 02/23/26 | 92.75 | 11,226,900 |
| Fr 02/20/26 | 94.03 | 8,491,800 |
| Th 02/19/26 | 93.87 | 13,403,200 |
| We 02/18/26 | 95.38 | 16,284,800 |
| Tu 02/17/26 | 93.08 | 11,250,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 103.72 | 8,837,500 |
| Mo 01/26/26 | 102.94 | 7,357,400 |
| Fr 01/23/26 | 102.18 | 8,712,700 |
| Th 01/22/26 | 104.05 | 13,539,500 |
| We 01/21/26 | 101.79 | 17,879,500 |
| Tu 01/20/26 | 100.99 | 12,978,300 |
| Fr 01/16/26 | 103.82 | 10,868,200 |
| Th 01/15/26 | 102.76 | 8,317,700 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 101.18 | 5,727,400 |
| Mo 12/22/25 | 101.41 | 9,307,900 |
| Fr 12/19/25 | 98.82 | 23,213,100 |
| Th 12/18/25 | 97.23 | 9,627,500 |
| We 12/17/25 | 96.61 | 10,929,800 |
| Tu 12/16/25 | 96.00 | 9,624,500 |
| Mo 12/15/25 | 95.28 | 9,842,800 |
| Fr 12/12/25 | 96.65 | 13,406,700 |
| Th 12/11/25 | 97.05 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 90.49 | 14,227,600 |
| We 11/19/25 | 92.64 | 6,193,800 |
| Tu 11/18/25 | 92.28 | 8,505,800 |
| Mo 11/17/25 | 91.91 | 9,141,200 |
| Fr 11/14/25 | 94.39 | 9,356,800 |
| Th 11/13/25 | 95.36 | 8,347,600 |
| We 11/12/25 | 97.71 | 10,610,500 |
| Tu 11/11/25 | 96.12 | 5,641,900 |
| Mo 11/10/25 | 95.58 | 8,498,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 95.09 | 7,450,900 |
| Mo 10/20/25 | 94.95 | 7,380,900 |
| Fr 10/17/25 | 94.14 | 9,199,700 |
| Th 10/16/25 | 93.41 | 17,319,200 |
| We 10/15/25 | 94.33 | 15,688,800 |
| Tu 10/14/25 | 93.39 | 8,934,100 |
| Mo 10/13/25 | 93.49 | 8,773,400 |
| Fr 10/10/25 | 91.96 | 8,023,600 |
| Th 10/09/25 | 94.02 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 94.33 | 15,163,100 |
| Th 09/18/25 | 93.28 | 10,439,800 |
| We 09/17/25 | 92.09 | 14,497,000 |
| Tu 09/16/25 | 91.03 | 13,613,800 |
| Mo 09/15/25 | 92.10 | 9,645,700 |
| Fr 09/12/25 | 93.54 | 7,701,800 |
| Th 09/11/25 | 93.94 | 8,724,400 |
| We 09/10/25 | 92.24 | 12,543,900 |
| Tu 09/09/25 | 93.67 | 10,773,600 |
| Fr 07/24/26 | 101.97 | 5,175,300 |
| Th 07/23/26 | 101.61 | 8,258,400 |
| We 07/22/26 | 100.80 | 7,797,300 |
| Tu 07/21/26 | 99.96 | 14,815,100 |
| Mo 07/20/26 | 102.54 | 13,660,300 |
| Fr 07/17/26 | 101.56 | 8,312,000 |
| Th 07/16/26 | 102.80 | 10,311,700 |
| We 07/15/26 | 102.79 | 7,971,900 |
| Tu 07/14/26 | 101.10 | 7,747,200 |
| Mo 07/13/26 | 102.38 | 7,419,600 |
| Fr 07/10/26 | 103.12 | 5,680,000 |
| Th 07/09/26 | 101.91 | 6,374,500 |
| We 07/08/26 | 101.70 | 8,948,300 |
| 12,928,600 |
| Tu 06/23/26 | 93.17 | 11,700,800 |
| Mo 06/22/26 | 92.03 | 11,599,200 |
| Th 06/18/26 | 91.70 | 27,430,200 |
| We 06/17/26 | 94.51 | 12,107,300 |
| Tu 06/16/26 | 93.67 | 12,346,400 |
| Mo 06/15/26 | 90.95 | 11,479,900 |
| Fr 06/12/26 | 91.10 | 11,399,400 |
| Th 06/11/26 | 88.70 | 11,380,700 |
| We 06/10/26 | 89.27 | 11,177,400 |
| Tu 06/09/26 | 88.77 | 10,830,600 |
| Mo 06/08/26 | 88.08 | 7,473,300 |
| Fr 06/05/26 | 88.84 | 9,213,900 |
| Th 06/04/26 | 88.00 | 11,790,000 |
| 8,077,900 |
| We 05/20/26 | 90.11 | 12,827,800 |
| Tu 05/19/26 | 91.81 | 8,681,800 |
| Mo 05/18/26 | 92.39 | 8,266,100 |
| Fr 05/15/26 | 90.88 | 14,262,000 |
| Th 05/14/26 | 89.44 | 14,178,800 |
| We 05/13/26 | 91.17 | 9,299,800 |
| Tu 05/12/26 | 90.18 | 9,489,900 |
| Mo 05/11/26 | 87.83 | 9,542,700 |
| Fr 05/08/26 | 88.61 | 9,954,000 |
| Th 05/07/26 | 89.50 | 14,792,000 |
| We 05/06/26 | 92.15 | 6,883,300 |
| Tu 05/05/26 | 92.40 | 5,784,300 |
| Mo 05/04/26 | 91.48 | 7,005,800 |
| Mo 04/20/26 | 93.15 | 11,271,600 |
| Fr 04/17/26 | 92.28 | 20,191,300 |
| Th 04/16/26 | 92.62 | 27,859,500 |
| We 04/15/26 | 100.27 | 10,983,400 |
| Tu 04/14/26 | 98.38 | 12,167,600 |
| Mo 04/13/26 | 96.79 | 7,449,700 |
| Fr 04/10/26 | 94.80 | 9,346,800 |
| Th 04/09/26 | 97.27 | 5,794,500 |
| We 04/08/26 | 96.70 | 10,783,100 |
| Tu 04/07/26 | 93.34 | 11,971,800 |
| Mo 04/06/26 | 92.99 | 10,968,100 |
| Th 04/02/26 | 93.77 | 7,970,400 |
| We 04/01/26 | 92.36 | 15,988,700 |
| 8,001,300 |
| We 03/18/26 | 93.28 | 8,175,300 |
| Tu 03/17/26 | 93.93 | 5,972,100 |
| Mo 03/16/26 | 93.63 | 8,835,600 |
| Fr 03/13/26 | 93.06 | 11,043,500 |
| Th 03/12/26 | 91.24 | 9,215,100 |
| We 03/11/26 | 92.67 | 6,460,400 |
| Tu 03/10/26 | 93.17 | 7,017,500 |
| Mo 03/09/26 | 94.38 | 8,517,400 |
| Fr 03/06/26 | 95.23 | 9,745,100 |
| Th 03/05/26 | 95.41 | 12,027,400 |
| We 03/04/26 | 96.04 | 8,268,100 |
| Tu 03/03/26 | 95.24 | 8,257,400 |
| Mo 03/02/26 | 95.49 | 11,412,300 |
| Fr 02/13/26 | 93.72 | 12,653,700 |
| Th 02/12/26 | 95.08 | 24,881,800 |
| We 02/11/26 | 95.45 | 25,148,900 |
| Tu 02/10/26 | 99.25 | 40,420,200 |
| Mo 02/09/26 | 107.21 | 10,177,800 |
| Fr 02/06/26 | 105.08 | 7,527,600 |
| Th 02/05/26 | 102.00 | 9,683,400 |
| We 02/04/26 | 103.88 | 10,779,700 |
| Tu 02/03/26 | 103.73 | 13,372,700 |
| Mo 02/02/26 | 105.17 | 9,897,200 |
| Fr 01/30/26 | 103.92 | 11,335,300 |
| Th 01/29/26 | 103.47 | 10,033,900 |
| We 01/28/26 | 103.47 | 7,531,000 |
| 101.92 |
| 6,643,000 |
| Tu 01/13/26 | 101.18 | 7,029,000 |
| Mo 01/12/26 | 101.90 | 8,849,800 |
| Fr 01/09/26 | 100.17 | 6,839,500 |
| Th 01/08/26 | 101.34 | 6,500,700 |
| We 01/07/26 | 101.93 | 7,352,000 |
| Tu 01/06/26 | 103.57 | 7,285,600 |
| Mo 01/05/26 | 103.74 | 9,206,500 |
| Fr 01/02/26 | 101.57 | 8,409,300 |
| We 12/31/25 | 99.91 | 4,380,500 |
| Tu 12/30/25 | 100.55 | 3,943,400 |
| Mo 12/29/25 | 101.31 | 7,958,200 |
| Fr 12/26/25 | 101.89 | 2,778,100 |
| We 12/24/25 | 101.85 | 2,859,500 |
| 10,564,900 |
| We 12/10/25 | 95.81 | 8,521,900 |
| Tu 12/09/25 | 94.16 | 6,479,300 |
| Mo 12/08/25 | 94.28 | 8,371,100 |
| Fr 12/05/25 | 93.82 | 9,043,200 |
| Th 12/04/25 | 95.03 | 8,367,600 |
| We 12/03/25 | 93.99 | 9,688,300 |
| Tu 12/02/25 | 92.07 | 10,610,500 |
| Mo 12/01/25 | 92.69 | 7,974,500 |
| Fr 11/28/25 | 92.73 | 6,707,800 |
| We 11/26/25 | 91.80 | 6,697,200 |
| Tu 11/25/25 | 90.74 | 8,979,600 |
| Mo 11/24/25 | 90.52 | 9,966,500 |
| Fr 11/21/25 | 90.51 | 8,270,200 |
| Fr 11/07/25 | 95.24 | 6,743,700 |
| Th 11/06/25 | 94.20 | 6,350,300 |
| We 11/05/25 | 93.68 | 8,338,800 |
| Tu 11/04/25 | 93.84 | 7,719,800 |
| Mo 11/03/25 | 93.15 | 6,980,300 |
| Fr 10/31/25 | 94.52 | 6,275,200 |
| Th 10/30/25 | 94.41 | 5,753,500 |
| We 10/29/25 | 94.61 | 11,773,900 |
| Tu 10/28/25 | 93.85 | 7,090,300 |
| Mo 10/27/25 | 94.84 | 7,577,900 |
| Fr 10/24/25 | 94.42 | 7,124,300 |
| Th 10/23/25 | 94.60 | 7,708,000 |
| We 10/22/25 | 94.31 | 10,388,200 |
| 8,584,300 |
| We 10/08/25 | 93.79 | 6,115,700 |
| Tu 10/07/25 | 94.01 | 7,582,100 |
| Mo 10/06/25 | 94.00 | 6,284,000 |
| Fr 10/03/25 | 94.08 | 6,762,200 |
| Th 10/02/25 | 92.70 | 6,881,600 |
| We 10/01/25 | 92.25 | 11,649,200 |
| Tu 09/30/25 | 95.47 | 8,609,100 |
| Mo 09/29/25 | 96.89 | 8,356,100 |
| Fr 09/26/25 | 95.46 | 5,288,300 |
| Th 09/25/25 | 94.78 | 9,203,700 |
| We 09/24/25 | 92.37 | 10,336,200 |
| Tu 09/23/25 | 93.91 | 6,914,800 |
| Mo 09/22/25 | 94.43 | 11,076,300 |
| Mo 09/08/25 | 93.45 | 12,681,500 |