MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCHW — The Charles Schwab Corporation
NYSEThe Charles Schwab Corporation
$96.87
+1.29(+1.35%)
- O
- 95.60
- H
- 97.18
- L
- 95.43
- V
- 6.52M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$96.87
Period Return+20.82%
Period High$114.53
Period Low$79.30
Avg Daily Volume9.31M
Total Trading Days365
SCHW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $95.60 | $97.18 | $95.43 | $96.87 | +$1.29 | +1.35% | 6,523,272 | $96.46 | $95.43 $97.18 |
| Oct 7, 2026 | $95.94 | $96.27 | $94.70 | $95.58 | $-1.22 | -1.26% | 7,122,692 | $95.43 | $94.70 $96.27 |
| Oct 6, 2026 | $98.41 | $98.78 | $96.74 | $96.80 | $-1.16 | -1.18% | 5,662,814 | $97.23 | $96.74 $98.78 |
| Oct 5, 2026 | $96.90 | $98.02 | $96.44 | $97.96 | +$1.26 | +1.30% | 5,874,897 | $97.63 | $96.44 $98.02 |
| Oct 2, 2026 | $97.29 | $98.55 | $96.32 | $96.70 | $-1.67 | -1.70% | 7,722,111 | $96.86 | $96.32 $98.55 |
| Oct 1, 2026 | $97.38 | $98.50 | $96.87 | $98.37 | +$0.63 | +0.64% | 6,676,273 | $98.01 | $96.87 $98.50 |
| Sep 30, 2026 | $98.93 | $99.02 | $97.68 | $97.74 | $-1.36 | -1.37% | 10,334,182 | $98.07 | $97.68 $99.02 |
| Sep 29, 2026 | $98.07 | $99.13 | $97.40 | $99.10 | +$0.80 | +0.81% | 8,085,193 | $98.54 | $97.40 $99.13 |
| Sep 28, 2026 | $98.79 | $99.01 | $97.75 | $98.30 | $-0.73 | -0.74% | 6,031,375 | $98.34 | $97.75 $99.01 |
| Sep 25, 2026 | $99.52 | $100.61 | $98.37 | $99.03 | $-0.46 | -0.46% | 7,528,888 | $99.21 | $98.37 $100.61 |
| Sep 24, 2026 | $99.65 | $100.00 | $98.06 | $99.49 | $-0.01 | -0.01% | 8,907,173 | $99.10 | $98.06 $100.00 |
| Sep 23, 2026 | $100.00 | $101.34 | $99.45 | $99.50 | $-0.85 | -0.85% | 10,897,225 | $100.04 | $99.45 $101.34 |
| Sep 22, 2026 | $106.50 | $106.51 | $99.30 | $100.35 | $-6.53 | -6.11% | 16,922,577 | $100.99 | $99.30 $106.51 |
| Sep 21, 2026 | $105.90 | $107.41 | $105.33 | $106.88 | +$1.63 | +1.55% | 5,444,866 | $106.74 | $105.33 $107.41 |
| Sep 18, 2026 | $104.68 | $105.70 | $104.21 | $105.25 | +$0.62 | +0.59% | 18,104,531 | $105.15 | $104.21 $105.70 |
| Sep 17, 2026 | $105.30 | $105.39 | $103.50 | $104.63 | $-0.53 | -0.50% | 7,426,675 | $104.52 | $103.50 $105.39 |
| Sep 16, 2026 | $107.50 | $107.59 | $103.89 | $105.16 | $-2.63 | -2.44% | 9,661,352 | $105.53 | $103.89 $107.59 |
| Sep 15, 2026 | $107.01 | $109.56 | $106.91 | $107.79 | +$0.48 | +0.45% | 9,044,502 | $108.01 | $106.91 $109.56 |
| Sep 14, 2026 | $107.95 | $108.00 | $106.42 | $107.31 | +$0.06 | +0.06% | 5,419,326 | $107.32 | $106.42 $108.00 |
| Sep 11, 2026 | $108.30 | $108.37 | $106.09 | $107.25 | $-0.08 | -0.07% | 4,752,884 | $106.94 | $106.09 $108.37 |
| Sep 10, 2026 | $107.27 | $107.65 | $106.53 | $107.33 | +$0.79 | +0.74% | 6,687,429 | $107.13 | $106.53 $107.65 |
| Sep 9, 2026 | $106.98 | $107.83 | $106.19 | $106.54 | $-0.33 | -0.31% | 8,521,835 | $106.90 | $106.19 $107.83 |
| Sep 8, 2026 | $109.00 | $109.32 | $106.82 | $106.87 | $-2.42 | -2.21% | 6,852,280 | $107.54 | $106.82 $109.32 |
| Sep 4, 2026 | $109.59 | $110.40 | $108.52 | $109.29 | $-1.09 | -0.99% | 5,883,457 | $109.23 | $108.52 $110.40 |
| Sep 3, 2026 | $108.78 | $110.72 | $108.78 | $110.38 | +$2.14 | +1.98% | 6,346,551 | $110.27 | $108.78 $110.72 |
| Sep 2, 2026 | $108.50 | $109.90 | $108.18 | $108.24 | $-0.04 | -0.04% | 6,973,092 | $108.78 | $108.18 $109.90 |
| Sep 1, 2026 | $109.44 | $109.80 | $107.97 | $108.28 | $-1.54 | -1.40% | 8,172,831 | $108.50 | $107.97 $109.80 |
| Aug 31, 2026 | $109.40 | $110.32 | $109.40 | $109.82 | $-0.34 | -0.31% | 6,164,848 | $109.88 | $109.40 $110.32 |
| Aug 28, 2026 | $108.40 | $111.01 | $107.78 | $110.16 | +$2.11 | +1.95% | 12,819,930 | $110.03 | $107.78 $111.01 |
| Aug 27, 2026 | $108.95 | $109.53 | $107.23 | $108.05 | $-1.34 | -1.22% | 10,107,256 | $107.97 | $107.23 $109.53 |