The Charles Schwab Corporation (SCHW) Price History
Daily open, high, low, close and volume for The Charles Schwab Corporation (SCHW) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €86.42 | €86.82 | €86.28 | €86.42 | 0 |
| 2026-10-08 | €85.26 | €85.44 | €85.20 | €85.32 | 0 |
| 2026-10-07 | €86.28 | €87.62 | €85.20 | €85.20 | 0 |
| 2026-10-06 | €87.90 | €87.90 | €86.36 | €86.36 | 0 |
| 2026-10-05 | €86.40 | €86.82 | €86.28 | €86.82 | 0 |
| 2026-10-02 | €87.62 | €87.62 | €86.04 | €86.04 | 116 |
| 2026-10-01 | €86.60 | €86.84 | €86.30 | €86.54 | 0 |
| 2026-09-30 | €87.40 | €87.40 | €87.00 | €87.00 | 0 |
| 2026-09-29 | €86.38 | €86.70 | €86.24 | €86.24 | 0 |
| 2026-09-28 | €86.82 | €87.16 | €86.40 | €86.62 | 0 |
| 2026-09-25 | €87.18 | €87.58 | €86.88 | €86.88 | 0 |
| 2026-09-24 | €87.48 | €87.54 | €86.48 | €86.48 | 0 |
| 2026-09-23 | €88.18 | €88.34 | €87.70 | €88.34 | 0 |
| 2026-09-22 | €92.96 | €93.12 | €87.32 | €87.32 | 0 |
| 2026-09-21 | €92.24 | €92.92 | €91.60 | €92.92 | 0 |
| 2026-09-18 | €91.34 | €91.44 | €91.22 | €91.40 | 0 |
| 2026-09-17 | €92.04 | €92.46 | €90.92 | €90.92 | 0 |
| 2026-09-16 | €93.54 | €94.06 | €92.44 | €92.44 | 0 |
| 2026-09-15 | €92.64 | €93.80 | €92.64 | €93.80 | 0 |
| 2026-09-14 | €92.92 | €93.64 | €92.92 | €92.94 | 0 |
| 2026-09-11 | €92.68 | €93.38 | €91.74 | €91.74 | 0 |
| 2026-09-10 | €91.60 | €92.54 | €91.54 | €92.08 | 0 |
| 2026-09-09 | €92.04 | €92.26 | €91.86 | €92.26 | 0 |
| 2026-09-08 | €93.78 | €93.78 | €93.08 | €93.08 | 0 |
| 2026-09-07 | €94.10 | €94.10 | €93.78 | €93.78 | 0 |
| 2026-09-04 | €95.02 | €95.06 | €94.00 | €94.00 | 0 |
| 2026-09-03 | €93.90 | €93.90 | €92.56 | €92.56 | 0 |
| 2026-09-02 | €93.46 | €94.32 | €93.30 | €94.32 | 0 |
| 2026-09-01 | €94.56 | €94.78 | €93.84 | €93.84 | 0 |
| 2026-08-31 | €94.92 | €94.92 | €94.56 | €94.56 | 0 |
| 2026-08-28 | €92.84 | €95.06 | €92.84 | €95.06 | 0 |
| 2026-08-27 | €93.86 | €93.86 | €92.72 | €92.72 | 0 |
| 2026-08-26 | €96.74 | €96.92 | €92.42 | €93.18 | 44 |
| 2026-08-25 | €97.58 | €97.58 | €96.46 | €96.46 | 29 |
| 2026-08-24 | €95.98 | €97.52 | €95.98 | €97.52 | 0 |
| 2026-08-21 | €93.82 | €95.72 | €93.82 | €95.72 | 0 |
| 2026-08-20 | €94.86 | €95.46 | €94.86 | €95.20 | 0 |
| 2026-08-19 | €96.16 | €96.50 | €95.92 | €95.92 | 0 |
| 2026-08-18 | €95.22 | €96.80 | €95.22 | €96.80 | 0 |
| 2026-08-17 | €95.80 | €95.92 | €95.56 | €95.76 | 0 |
| 2026-08-14 | €94.36 | €95.74 | €94.36 | €95.74 | 10 |
| 2026-08-13 | €93.94 | €93.94 | €93.94 | €93.94 | 0 |
| 2026-08-12 | €93.48 | €93.94 | €93.38 | €93.94 | 0 |
| 2026-08-11 | €93.70 | €93.88 | €93.38 | €93.40 | 0 |
| 2026-08-10 | €93.12 | €94.52 | €92.92 | €94.52 | 0 |
| 2026-08-07 | €93.44 | €93.56 | €92.36 | €92.42 | 0 |
| 2026-08-06 | €93.66 | €94.18 | €92.82 | €92.82 | 0 |
| 2026-08-05 | €92.06 | €93.30 | €91.94 | €93.30 | 0 |
| 2026-08-04 | €92.02 | €92.38 | €91.64 | €92.38 | 0 |
| 2026-08-03 | €91.72 | €91.96 | €91.54 | €91.96 | 0 |
| 2026-07-31 | €90.58 | €91.64 | €90.58 | €91.64 | 0 |
| 2026-07-30 | €91.48 | €91.50 | €89.70 | €89.70 | 0 |
| 2026-07-29 | €92.82 | €94.72 | €92.82 | €93.22 | 0 |
| 2026-07-28 | €91.40 | €93.22 | €89.60 | €93.22 | 0 |
| 2026-07-27 | €89.74 | €90.98 | €89.58 | €90.98 | 0 |
| 2026-07-24 | €89.74 | €89.74 | €89.26 | €89.40 | 0 |
| 2026-07-23 | €88.14 | €89.88 | €88.02 | €89.88 | 0 |
| 2026-07-22 | €87.96 | €88.12 | €87.50 | €87.50 | 0 |
| 2026-07-21 | €89.68 | €91.18 | €89.62 | €91.18 | 0 |
| 2026-07-20 | €88.76 | €89.20 | €88.38 | €89.20 | 0 |
| 2026-07-17 | €89.68 | €90.40 | €89.04 | €89.28 | 0 |
| 2026-07-16 | €89.80 | €90.16 | €89.50 | €90.10 | 0 |
| 2026-07-15 | €89.12 | €90.06 | €88.86 | €90.06 | 0 |
| 2026-07-14 | €89.90 | €90.12 | €88.96 | €88.96 | 0 |
| 2026-07-13 | €90.66 | €90.66 | €89.88 | €89.88 | 0 |
| 2026-07-10 | €89.00 | €90.36 | €88.84 | €89.36 | 105 |
| 2026-07-09 | €89.24 | €91.14 | €88.32 | €91.14 | 203 |
| 2026-07-08 | €89.46 | €89.96 | €88.86 | €89.96 | 198 |
| 2026-07-07 | €87.82 | €89.02 | €86.42 | €89.02 | 436 |
| 2026-07-06 | €84.70 | €87.00 | €84.70 | €87.00 | 242 |
| 2026-07-03 | €85.00 | €85.00 | €84.38 | €84.42 | 0 |
| 2026-07-02 | €83.84 | €84.44 | €83.64 | €84.44 | 0 |
| 2026-07-01 | €80.60 | €82.48 | €80.60 | €82.48 | 0 |
| 2026-06-30 | €79.58 | €81.06 | €79.58 | €81.06 | 0 |
| 2026-06-29 | €79.48 | €79.54 | €79.12 | €79.28 | 0 |
| 2026-06-26 | €78.76 | €78.84 | €78.20 | €78.80 | 0 |
| 2026-06-25 | €80.58 | €80.84 | €80.42 | €80.42 | 0 |
| 2026-06-24 | €81.98 | €82.44 | €81.12 | €81.12 | 0 |
| 2026-06-23 | €79.54 | €81.56 | €79.54 | €81.56 | 0 |
| 2026-06-22 | €79.90 | €80.70 | €79.82 | €80.64 | 0 |
| 2026-06-19 | €80.00 | €80.26 | €80.00 | €80.24 | 0 |
| 2026-06-18 | €82.26 | €82.46 | €81.42 | €81.42 | 0 |
| 2026-06-17 | €80.80 | €80.80 | €80.56 | €80.60 | 0 |
| 2026-06-16 | €78.58 | €79.44 | €78.46 | €79.44 | 0 |
| 2026-06-15 | €79.24 | €79.30 | €78.96 | €79.30 | 0 |
| 2026-06-12 | €77.32 | €79.30 | €76.92 | €79.30 | 0 |
| 2026-06-11 | €77.38 | €77.82 | €77.38 | €77.48 | 0 |
| 2026-06-10 | €76.76 | €77.58 | €76.36 | €77.58 | 0 |
| 2026-06-09 | €76.66 | €76.66 | €75.60 | €75.60 | 0 |
| 2026-06-08 | €76.96 | €77.22 | €76.22 | €76.72 | 0 |
| 2026-06-05 | €75.24 | €76.32 | €75.24 | €76.32 | 0 |
| 2026-06-04 | €74.84 | €75.76 | €74.66 | €75.76 | 0 |
| 2026-06-03 | €75.48 | €75.48 | €74.26 | €74.26 | 0 |
| 2026-06-02 | €76.02 | €76.12 | €74.38 | €74.38 | 0 |
| 2026-06-01 | €74.96 | €75.44 | €74.66 | €75.44 | 0 |
| 2026-05-29 | €73.62 | €74.32 | €73.60 | €74.32 | 0 |
| 2026-05-28 | €73.94 | €74.06 | €72.30 | €72.30 | 0 |
| 2026-05-27 | €76.94 | €77.06 | €73.58 | €73.58 | 0 |
| 2026-05-26 | €77.90 | €77.90 | €77.16 | €77.52 | 0 |
| 2026-05-25 | €78.18 | €78.18 | €77.72 | €77.72 | 0 |
| 2026-05-22 | €78.00 | €79.74 | €77.86 | €78.34 | 0 |
| 2026-05-21 | €77.50 | €77.82 | €77.50 | €77.56 | 0 |
| 2026-05-20 | €79.06 | €79.42 | €78.04 | €78.04 | 0 |
| 2026-05-19 | €79.26 | €79.42 | €79.14 | €79.42 | 0 |
| 2026-05-18 | €77.74 | €79.42 | €77.74 | €79.42 | 0 |
| 2026-05-15 | €76.68 | €78.94 | €76.68 | €78.94 | 0 |
| 2026-05-14 | €77.44 | €78.00 | €77.44 | €77.80 | 0 |
| 2026-05-13 | €76.74 | €77.92 | €76.64 | €77.92 | 0 |
| 2026-05-12 | €74.78 | €76.24 | €74.66 | €76.24 | 0 |
| 2026-05-11 | €75.22 | €75.38 | €74.62 | €74.62 | 0 |
| 2026-05-08 | €76.14 | €76.38 | €75.30 | €75.30 | 0 |
| 2026-05-07 | €78.12 | €78.12 | €78.12 | €78.12 | 0 |
| 2026-05-06 | €79.02 | €79.02 | €78.12 | €78.12 | 0 |
| 2026-05-05 | €78.48 | €78.90 | €78.30 | €78.90 | 0 |
| 2026-05-04 | €78.04 | €78.34 | €77.86 | €78.34 | 0 |
| 2026-04-30 | €77.60 | €78.26 | €77.34 | €78.26 | 0 |
| 2026-04-29 | €77.62 | €77.72 | €77.56 | €77.56 | 0 |
| 2026-04-28 | €77.50 | €78.16 | €77.42 | €77.64 | 0 |
| 2026-04-27 | €75.66 | €76.72 | €75.26 | €76.72 | 0 |
| 2026-04-24 | €76.08 | €76.36 | €75.78 | €76.36 | 0 |
| 2026-04-23 | €78.10 | €78.34 | €77.50 | €77.50 | 0 |
| 2026-04-22 | €78.94 | €78.94 | €78.32 | €78.82 | 0 |
| 2026-04-21 | €79.36 | €79.44 | €78.74 | €78.74 | 0 |
| 2026-04-20 | €78.36 | €78.90 | €77.96 | €78.90 | 46 |
| 2026-04-17 | €79.04 | €79.04 | €78.14 | €78.14 | 0 |
| 2026-04-16 | €85.42 | €85.60 | €80.70 | €80.70 | 0 |
| 2026-04-15 | €83.70 | €84.34 | €83.70 | €84.32 | 0 |
| 2026-04-14 | €81.68 | €83.86 | €81.68 | €83.86 | 0 |
| 2026-04-13 | €80.68 | €81.44 | €80.68 | €81.44 | 0 |
| 2026-04-10 | €82.88 | €83.00 | €80.56 | €80.56 | 0 |
| 2026-04-09 | €82.58 | €82.74 | €82.38 | €82.74 | 0 |
| 2026-04-08 | €81.44 | €81.82 | €81.02 | €81.82 | 0 |
| 2026-04-07 | €80.56 | €80.56 | €79.46 | €79.66 | 0 |
| 2026-04-02 | €79.36 | €80.93 | €79.36 | €80.93 | 0 |
| 2026-04-01 | €81.36 | €81.98 | €80.64 | €80.64 | 46 |
| 2026-03-31 | €81.74 | €81.74 | €80.38 | €80.38 | 0 |
| 2026-03-30 | €80.61 | €81.48 | €80.53 | €81.48 | 0 |
| 2026-03-27 | €82.15 | €82.15 | €80.74 | €80.84 | 0 |
| 2026-03-26 | €81.93 | €82.28 | €81.43 | €81.43 | 0 |
| 2026-03-25 | €83.19 | €83.19 | €82.54 | €82.62 | 0 |
| 2026-03-24 | €82.33 | €83.08 | €82.19 | €83.08 | 0 |
| 2026-03-23 | €81.47 | €83.17 | €81.47 | €82.17 | 0 |
| 2026-03-20 | €81.45 | €81.45 | €81.08 | €81.28 | 0 |
| 2026-03-19 | €81.04 | €81.16 | €80.75 | €80.91 | 66 |
| 2026-03-18 | €81.90 | €81.90 | €81.31 | €81.31 | 0 |
| 2026-03-17 | €79.55 | €79.55 | €79.55 | €79.55 | 0 |
| 2026-03-16 | €79.55 | €79.55 | €79.55 | €79.55 | 0 |
| 2026-03-13 | €79.55 | €79.55 | €79.55 | €79.55 | 0 |
| 2026-03-12 | €79.55 | €79.55 | €79.55 | €79.55 | 0 |
| 2026-03-11 | €80.41 | €80.41 | €79.30 | €79.55 | 0 |
| 2026-03-10 | €81.25 | €81.25 | €80.29 | €80.51 | 0 |
| 2026-03-09 | €80.73 | €81.56 | €79.94 | €80.53 | 0 |
| 2026-03-06 | €82.40 | €82.50 | €81.12 | €81.19 | 0 |
| 2026-03-05 | €82.91 | €82.91 | €82.11 | €82.60 | 21 |
| 2026-03-04 | €81.78 | €82.98 | €81.78 | €82.65 | 0 |
| 2026-03-03 | €81.14 | €82.12 | €80.88 | €82.12 | 0 |
| 2026-03-02 | €80.02 | €82.17 | €80.02 | €82.17 | 110 |
| 2026-02-27 | €82.36 | €82.46 | €80.28 | €80.28 | 0 |
| 2026-02-26 | €80.68 | €82.14 | €80.68 | €82.14 | 0 |
| 2026-02-25 | €79.37 | €80.89 | €79.32 | €80.89 | 0 |
| 2026-02-24 | €78.83 | €78.83 | €78.26 | €78.75 | 0 |
| 2026-02-23 | €79.14 | €79.52 | €78.16 | €78.16 | 0 |
| 2026-02-20 | €80.27 | €80.27 | €78.94 | €78.94 | 0 |
| 2026-02-19 | €81.13 | €81.13 | €80.00 | €80.00 | 0 |
| 2026-02-18 | €79.12 | €80.70 | €78.88 | €80.70 | 0 |
| 2026-02-17 | €79.18 | €79.65 | €78.85 | €78.85 | 0 |
| 2026-02-16 | €79.06 | €79.25 | €78.97 | €79.25 | 0 |
| 2026-02-13 | €79.90 | €79.93 | €78.85 | €78.85 | 0 |
| 2026-02-12 | €81.24 | €81.24 | €81.24 | €81.24 | 0 |
| 2026-02-11 | €83.61 | €85.11 | €81.24 | €81.24 | 0 |
| 2026-02-10 | €90.04 | €90.18 | €83.11 | €83.11 | 0 |
| 2026-02-09 | €88.79 | €89.71 | €88.04 | €89.71 | 0 |
| 2026-02-06 | €86.03 | €88.03 | €86.03 | €88.03 | 0 |
| 2026-02-05 | €88.08 | €88.30 | €86.49 | €87.59 | 148 |
| 2026-02-04 | €87.82 | €88.30 | €87.82 | €88.30 | 0 |
| 2026-02-03 | €89.21 | €89.46 | €87.51 | €87.51 | 0 |
| 2026-02-02 | €87.56 | €88.04 | €87.52 | €87.83 | 0 |
| 2026-01-30 | €86.13 | €87.07 | €86.13 | €86.74 | 0 |
| 2026-01-29 | €86.56 | €87.44 | €86.56 | €86.70 | 0 |
| 2026-01-28 | €86.84 | €86.84 | €86.60 | €86.60 | 0 |
| 2026-01-27 | €87.08 | €87.08 | €85.54 | €85.54 | 0 |
| 2026-01-26 | €86.24 | €86.80 | €85.67 | €86.80 | 0 |
| 2026-01-23 | €88.73 | €88.76 | €86.54 | €86.54 | 0 |
| 2026-01-22 | €87.51 | €90.02 | €87.51 | €90.02 | 10 |
| 2026-01-21 | €87.34 | €87.69 | €84.10 | €87.45 | 619 |
| 2026-01-20 | €88.24 | €88.24 | €87.03 | €87.03 | 0 |
| 2026-01-19 | €88.51 | €89.50 | €88.51 | €89.50 | 0 |
| 2026-01-16 | €88.78 | €89.82 | €88.40 | €89.82 | 0 |
| 2026-01-15 | €87.62 | €89.16 | €87.43 | €89.16 | 0 |
| 2026-01-14 | €86.76 | €87.04 | €86.69 | €86.69 | 0 |
| 2026-01-13 | €87.33 | €87.47 | €86.33 | €86.33 | 0 |
| 2026-01-12 | €85.36 | €86.43 | €85.13 | €86.43 | 0 |
| 2026-01-09 | €87.37 | €87.46 | €87.21 | €87.21 | 0 |
| 2026-01-08 | €87.11 | €87.69 | €87.11 | €87.61 | 0 |
| 2026-01-07 | €88.59 | €88.92 | €87.74 | €87.74 | 0 |
| 2026-01-06 | €88.35 | €89.36 | €88.35 | €89.36 | 0 |
| 2026-01-05 | €87.05 | €88.46 | €86.90 | €88.46 | 0 |
| 2026-01-02 | €85.29 | €85.88 | €85.17 | €85.88 | 0 |
| 2025-12-30 | €86.00 | €86.06 | €86.00 | €86.06 | 0 |
| 2025-12-29 | €86.40 | €86.50 | €86.33 | €86.50 | 0 |
| 2025-12-23 | €86.31 | €86.40 | €85.90 | €85.90 | 0 |
| 2025-12-22 | €84.57 | €85.60 | €84.34 | €85.60 | 0 |
| 2025-12-19 | €83.23 | €84.26 | €82.35 | €84.26 | 0 |
| 2025-12-18 | €82.40 | €82.61 | €82.40 | €82.61 | 0 |
| 2025-12-17 | €82.04 | €82.26 | €82.04 | €82.13 | 0 |
| 2025-12-16 | €80.79 | €81.68 | €80.64 | €81.68 | 0 |
| 2025-12-15 | €82.55 | €82.56 | €81.61 | €81.61 | 0 |
| 2025-12-12 | €82.75 | €82.76 | €81.01 | €81.14 | 246 |
| 2025-12-11 | €81.24 | €81.94 | €81.24 | €81.94 | 0 |
| 2025-12-10 | €81.01 | €81.28 | €80.91 | €81.28 | 0 |
| 2025-12-09 | €81.20 | €82.06 | €81.00 | €82.06 | 0 |
| 2025-12-08 | €80.61 | €80.73 | €80.22 | €80.73 | 0 |
| 2025-12-05 | €81.69 | €82.01 | €81.36 | €82.01 | 0 |
| 2025-12-04 | €80.60 | €81.66 | €80.48 | €81.66 | 0 |
| 2025-12-03 | €79.27 | €79.79 | €78.68 | €79.79 | 0 |
| 2025-12-02 | €79.70 | €80.11 | €79.70 | €79.75 | 0 |
| 2025-12-01 | €79.38 | €79.61 | €79.38 | €79.61 | 0 |
| 2025-11-28 | €79.38 | €80.25 | €79.36 | €80.25 | 0 |
| 2025-11-27 | €79.25 | €79.25 | €78.51 | €79.00 | 0 |
| 2025-11-26 | €78.65 | €79.11 | €78.40 | €79.11 | 0 |
| 2025-11-25 | €78.55 | €78.55 | €78.02 | €78.02 | 0 |
| 2025-11-24 | €78.91 | €78.91 | €78.01 | €78.46 | 0 |
| 2025-11-21 | €78.45 | €79.32 | €78.45 | €78.49 | 0 |
| 2025-11-20 | €81.02 | €81.24 | €79.82 | €79.82 | 0 |
| 2025-11-19 | €79.75 | €79.94 | €79.69 | €79.69 | 0 |
| 2025-11-18 | €78.95 | €79.38 | €78.86 | €79.38 | 123 |
| 2025-11-17 | €81.80 | €81.80 | €80.92 | €80.92 | 0 |
| 2025-11-14 | €81.55 | €81.95 | €81.13 | €81.95 | 5 |
| 2025-11-13 | €84.24 | €84.24 | €84.24 | €84.24 | 0 |
| 2025-11-12 | €83.18 | €84.24 | €83.18 | €84.24 | 0 |
| 2025-11-11 | €82.59 | €83.32 | €81.90 | €83.32 | 0 |
| 2025-11-10 | €82.75 | €82.75 | €82.17 | €82.23 | 0 |
| 2025-11-07 | €81.88 | €81.90 | €81.32 | €81.38 | 0 |
| 2025-11-06 | €80.69 | €81.51 | €80.69 | €81.43 | 0 |
| 2025-11-05 | €81.50 | €81.79 | €81.50 | €81.79 | 0 |
| 2025-11-04 | €79.92 | €81.82 | €79.92 | €81.82 | 0 |
| 2025-11-03 | €81.97 | €82.37 | €81.59 | €81.59 | 0 |
| 2025-10-31 | €81.35 | €81.64 | €80.98 | €81.23 | 0 |
| 2025-10-30 | €81.59 | €82.18 | €81.34 | €81.99 | 0 |
| 2025-10-29 | €80.83 | €81.08 | €80.52 | €80.94 | 0 |
| 2025-10-28 | €81.32 | €81.36 | €80.64 | €80.64 | 0 |
| 2025-10-27 | €82.11 | €82.11 | €81.40 | €81.75 | 0 |
| 2025-10-24 | €81.67 | €81.77 | €81.65 | €81.71 | 0 |
| 2025-10-23 | €81.48 | €81.96 | €81.15 | €81.15 | 0 |
| 2025-10-22 | €82.00 | €82.51 | €81.62 | €81.82 | 0 |
| 2025-10-21 | €81.87 | €81.87 | €80.94 | €80.94 | 0 |
| 2025-10-20 | €81.32 | €81.77 | €80.98 | €81.77 | 0 |
| 2025-10-17 | €79.37 | €81.10 | €79.00 | €80.59 | 0 |
| 2025-10-16 | €82.10 | €82.58 | €80.95 | €81.28 | 0 |
| 2025-10-15 | €80.61 | €81.35 | €80.41 | €81.35 | 0 |
| 2025-10-14 | €80.34 | €81.28 | €80.28 | €81.28 | 0 |
| 2025-10-13 | €80.40 | €80.51 | €80.08 | €80.35 | 0 |
| 2025-10-10 | €81.32 | €81.76 | €79.76 | €79.76 | 0 |
| 2025-10-09 | €80.75 | €80.96 | €80.60 | €80.60 | 0 |