Charles Schwab (SCHW) went public on September 22, 1987, when it opened at a split-adjusted price of $0.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $94.23 | $96.84 | $92.27 | $94.38 | 58,226,489 |
February 2026 | $103.38 | $107.14 | $91.28 | $95.20 | 270,666,200 |
January 2026 | $99.43 | $105.45 | $99.08 | $103.57 | 185,506,400 |
December 2025 | $91.72 | $101.94 | $91.29 | $99.57 | 193,220,700 |
November 2025 | $94.30 | $97.89 | $89.05 | $92.42 | 157,278,300 |
October 2025 | $94.01 | $96.56 | $91.39 | $93.94 | 200,321,000 |
September 2025 | $94.76 | $97.14 | $89.94 | $94.88 | 216,317,200 |
August 2025 | $95.37 | $98.80 | $93.56 | $95.25 | 166,547,400 |
July 2025 | $90.10 | $98.70 | $89.14 | $96.85 | 193,066,800 |
June 2025 | $86.97 | $90.54 | $84.99 | $90.42 | 151,919,700 |
May 2025 | $80.14 | $89.04 | $80.00 | $87.55 | 161,532,700 |
April 2025 | $76.77 | $80.67 | $65.08 | $80.41 | 275,666,200 |
March 2025 | $78.93 | $80.25 | $68.62 | $77.33 | 214,475,300 |
February 2025 | $80.04 | $83.20 | $77.01 | $78.56 | 292,373,000 |
January 2025 | $73.23 | $82.55 | $70.21 | $81.44 | 180,585,200 |
December 2024 | $81.47 | $82.02 | $72.19 | $72.87 | 153,995,600 |
November 2024 | $69.62 | $82.06 | $68.97 | $81.48 | 166,738,100 |
October 2024 | $63.41 | $72.79 | $61.24 | $69.50 | 180,652,500 |
September 2024 | $63.01 | $64.73 | $60.01 | $63.59 | 159,091,900 |
August 2024 | $63.72 | $65.13 | $59.76 | $63.88 | 184,278,300 |
July 2024 | $72.29 | $74.96 | $59.63 | $63.71 | 256,995,900 |
June 2024 | $71.55 | $73.30 | $70.02 | $72.02 | 114,883,800 |
May 2024 | $72.04 | $77.69 | $67.90 | $71.62 | 158,777,100 |
April 2024 | $70.42 | $73.59 | $67.67 | $72.04 | 161,503,200 |
March 2024 | $64.90 | $71.05 | $64.00 | $70.47 | 156,029,300 |
