Charles Schwab (SCHW)

Historical Prices For Charles Schwab (SCHW)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	95.00	95.42	94.31	94.42	7,124,324	94.42
10/23/2025	94.81	95.15	93.94	94.60	7,707,580	94.60
10/22/2025	95.30	95.76	93.63	94.31	10,388,336	94.31
10/21/2025	94.57	95.41	93.80	95.09	7,450,956	95.09
10/20/2025	94.20	95.68	94.20	94.95	7,380,538	94.95
10/17/2025	94.72	94.86	92.83	94.14	9,199,770	94.14
10/16/2025	94.77	97.16	93.21	93.41	17,314,219	93.41
10/15/2025	94.31	94.95	93.18	94.33	15,671,491	94.33
10/14/2025	93.13	94.98	93.03	93.39	8,934,311	93.39
10/13/2025	92.38	93.78	91.98	93.49	8,773,758	93.49
10/10/2025	94.30	94.86	91.96	91.96	8,023,659	91.96
10/09/2025	94.10	94.36	92.78	94.02	8,584,346	94.02
10/08/2025	94.13	94.42	92.67	93.79	6,115,820	93.79
10/07/2025	94.65	94.73	93.37	94.01	7,582,189	94.01
10/06/2025	94.43	95.08	93.42	94.00	6,283,503	94.00
10/03/2025	92.70	94.36	92.60	94.08	6,762,211	94.08
10/02/2025	92.49	93.07	92.13	92.70	6,881,414	92.70
10/01/2025	94.60	94.72	92.17	92.25	11,649,040	92.25
9/30/2025	96.85	97.30	94.46	95.47	8,608,653	95.47
9/29/2025	95.76	96.97	95.44	96.89	8,355,784	96.89
9/26/2025	95.13	95.97	94.74	95.46	5,308,551	95.46
9/25/2025	92.39	94.80	92.00	94.78	9,157,696	94.78
9/24/2025	94.06	94.13	91.70	92.37	10,336,290	92.37
9/23/2025	94.01	94.93	93.36	93.91	6,915,050	93.91
9/22/2025	93.67	94.48	93.33	94.43	11,076,161	94.43
9/19/2025	93.36	94.56	92.80	94.33	15,163,124	94.33
9/18/2025	91.92	93.74	91.90	93.28	10,439,882	93.28
9/17/2025	91.07	92.19	90.55	92.09	14,496,236	92.09
9/16/2025	92.33	92.40	90.50	91.03	13,613,675	91.03
9/15/2025	93.76	94.10	91.68	92.10	9,645,862	92.10
9/12/2025	93.93	94.50	93.36	93.54	7,702,146	93.54
9/11/2025	92.28	94.08	91.83	93.94	8,724,396	93.94
9/10/2025	93.15	93.36	91.86	92.24	12,544,096	92.24
9/09/2025	93.57	94.05	91.43	93.67	10,847,542	93.67
9/08/2025	92.18	93.64	91.85	93.45	12,682,139	93.45
9/05/2025	97.23	97.60	91.52	92.05	18,240,778	92.05
9/04/2025	96.87	97.74	96.21	97.63	7,502,952	97.63
9/03/2025	96.21	96.61	95.26	96.22	7,261,473	96.22
9/02/2025	95.35	96.12	94.04	96.12	7,741,376	96.12
8/29/2025	97.08	97.40	94.99	95.84	8,829,503	95.84
8/28/2025	96.95	97.38	96.52	97.09	6,611,432	97.09
8/27/2025	97.29	97.53	96.83	96.87	5,072,523	96.87
8/26/2025	96.10	97.48	95.93	97.24	7,721,469	97.24
8/25/2025	95.89	96.53	95.34	96.19	5,958,187	96.19
8/22/2025	96.17	97.04	94.35	95.83	12,859,852	95.83
8/21/2025	95.38	96.08	95.25	95.82	5,162,807	95.82
8/20/2025	95.91	96.15	94.38	95.51	9,435,535	95.51
8/19/2025	96.00	96.73	95.53	95.76	6,777,138	95.76
8/18/2025	96.09	96.69	95.70	96.17	6,803,314	96.17
8/15/2025	97.15	97.17	95.89	96.11	9,538,312	96.11
8/14/2025	97.36	98.21	95.60	97.78	11,310,636	97.78
8/13/2025	98.97	99.42	95.28	95.59	12,455,899	95.59
8/12/2025	98.16	99.24	97.94	98.69	7,549,643	98.69
8/11/2025	97.16	97.91	96.91	97.63	7,338,003	97.63
8/08/2025	96.26	97.23	95.95	97.08	5,032,088	97.08
8/07/2025	97.13	97.30	94.69	95.99	7,313,329	95.72
8/06/2025	96.79	97.22	96.20	96.71	5,713,246	96.44
8/05/2025	97.35	97.82	95.83	96.44	6,236,491	96.17
8/04/2025	96.10	97.26	95.84	97.10	9,031,716	96.83
8/01/2025	96.23	96.50	94.41	95.53	9,792,489	95.26
7/31/2025	98.00	98.75	97.55	97.73	9,164,603	97.46
7/30/2025	98.00	98.88	97.60	98.57	5,962,356	98.29
7/29/2025	99.00	99.59	97.72	97.91	9,532,173	97.63
7/28/2025	97.09	98.08	96.90	97.91	7,197,368	97.63