Charles Schwab (SCHW)

Last Price108.70

Change-1.68 (-1.52%)

NYSE· Last Trade: Sep 4th, 10:23 AM EDT

Historical Prices For Charles Schwab (SCHW)

Date Range:

2026-06-04 - 2026-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2026	108.78	110.72	108.78	110.38	6,346,440	110.38
9/02/2026	108.50	109.90	108.18	108.24	7,159,346	108.24
9/01/2026	109.44	109.80	107.97	108.28	8,172,783	108.28
8/31/2026	109.40	110.32	109.40	109.82	6,164,710	109.82
8/28/2026	108.40	111.01	107.78	110.16	12,819,933	110.16
8/27/2026	108.95	109.53	107.23	108.05	10,107,221	108.05
8/26/2026	108.25	110.32	106.34	109.39	13,949,323	109.39
8/25/2026	113.04	113.38	112.08	112.27	5,047,721	112.27
8/24/2026	112.89	114.53	112.51	113.65	8,275,401	113.65
8/21/2026	110.27	112.40	110.17	112.30	6,939,659	112.30
8/20/2026	111.46	111.86	109.55	109.79	6,640,981	109.79
8/19/2026	111.41	112.08	110.54	110.88	6,511,079	110.88
8/18/2026	111.33	112.20	110.59	111.68	7,092,095	111.68
8/17/2026	110.94	111.64	110.41	110.58	6,236,785	110.58
8/14/2026	109.75	111.18	109.19	111.09	5,986,036	111.09
8/13/2026	109.74	110.20	108.90	110.06	5,154,208	109.74
8/12/2026	107.00	109.66	106.75	109.34	5,545,087	109.02
8/11/2026	107.52	108.40	107.37	107.70	4,069,357	107.39
8/10/2026	107.51	109.32	107.14	107.99	6,749,073	107.68
8/07/2026	107.07	107.63	106.19	107.60	7,154,256	107.29
8/06/2026	108.60	109.05	106.81	107.66	6,358,168	107.35
8/05/2026	106.99	108.55	106.51	108.02	11,678,284	107.71
8/04/2026	105.26	106.76	105.23	106.35	6,861,279	106.04
8/03/2026	105.86	106.81	105.05	105.87	6,443,484	105.56
7/31/2026	104.98	105.69	104.05	105.24	8,546,877	104.93
7/30/2026	103.93	104.82	103.07	104.33	7,497,471	104.03
7/29/2026	106.00	106.73	104.39	104.47	7,150,814	104.17
7/28/2026	104.24	106.29	103.45	105.97	7,809,399	105.66
7/27/2026	102.68	104.29	102.36	104.18	7,276,675	103.88
7/24/2026	101.61	102.00	100.55	101.97	5,175,665	101.67
7/23/2026	100.27	102.71	100.27	101.61	8,258,248	101.31
7/22/2026	101.34	101.34	99.42	100.80	7,797,572	100.51
7/21/2026	104.18	104.48	99.71	99.96	14,814,813	99.67
7/20/2026	100.61	103.09	100.30	102.54	13,933,493	102.24
7/17/2026	102.32	102.81	100.81	101.56	8,312,159	101.27
7/16/2026	103.40	103.80	101.94	102.80	10,323,700	102.50
7/15/2026	101.56	103.40	101.33	102.79	7,971,984	102.49
7/14/2026	101.14	103.36	100.75	101.10	7,746,308	100.81
7/13/2026	103.51	103.97	102.11	102.38	7,419,638	102.08
7/10/2026	103.25	103.57	101.80	103.12	5,680,004	102.82
7/09/2026	101.42	103.44	100.51	101.91	6,374,581	101.61
7/08/2026	101.91	103.07	101.26	101.70	8,948,017	101.40
7/07/2026	101.21	102.54	100.89	101.93	9,404,948	101.63
7/06/2026	97.19	101.17	97.19	100.62	11,390,192	100.33
7/02/2026	96.74	97.45	96.20	97.00	8,893,200	96.72
7/01/2026	92.76	96.07	92.31	95.78	10,685,353	95.50
6/30/2026	91.49	94.17	91.28	92.27	9,834,507	92.00
6/29/2026	90.35	91.60	90.20	90.55	9,170,286	90.29
6/26/2026	89.60	90.67	87.63	90.67	17,567,425	90.41
6/25/2026	91.39	92.60	89.26	89.44	10,918,358	89.18
6/24/2026	92.81	92.89	91.02	91.39	12,928,447	91.12
6/23/2026	92.39	93.30	92.03	93.17	12,056,091	92.90
6/22/2026	92.50	92.69	91.36	92.03	11,599,358	91.76
6/18/2026	94.58	94.79	90.86	91.70	27,430,159	91.43
6/17/2026	93.55	94.83	92.46	94.51	12,150,209	94.24
6/16/2026	92.00	93.70	91.44	93.67	12,345,482	93.40
6/15/2026	91.61	92.39	90.76	90.95	11,480,080	90.69
6/12/2026	89.53	92.21	89.25	91.10	11,399,439	90.84
6/11/2026	89.26	89.92	88.54	88.70	11,372,510	88.44
6/10/2026	88.45	90.25	87.86	89.27	11,176,788	89.01
6/09/2026	88.25	88.92	87.18	88.77	10,829,961	88.51
6/08/2026	88.28	88.92	87.77	88.08	7,473,477	87.82
6/05/2026	88.46	88.94	87.67	88.84	9,213,893	88.58
6/04/2026	87.51	88.50	86.70	88.00	11,790,030	87.74