The highest closing price for Charles Schwab (SCHW) all-time was $98.41, on August 12. The latest price is $96.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $92.03 | $97.40 | $91.60 | $96.65 | 87,389,673 |
November 2025 | $94.62 | $98.22 | $89.35 | $92.73 | 157,278,300 |
October 2025 | $94.33 | $96.88 | $91.70 | $94.25 | 200,321,000 |
September 2025 | $95.08 | $97.46 | $90.24 | $95.20 | 216,317,200 |
August 2025 | $95.69 | $99.14 | $93.88 | $95.57 | 166,547,400 |
July 2025 | $90.41 | $99.03 | $89.44 | $97.18 | 193,066,800 |
June 2025 | $87.27 | $90.85 | $85.28 | $90.73 | 151,919,700 |
May 2025 | $80.41 | $89.34 | $80.27 | $87.84 | 161,532,700 |
April 2025 | $77.02 | $80.94 | $65.30 | $80.68 | 275,666,200 |
March 2025 | $79.20 | $80.52 | $68.85 | $77.59 | 214,475,300 |
February 2025 | $80.31 | $83.48 | $77.27 | $78.83 | 292,373,000 |
January 2025 | $73.48 | $82.83 | $70.45 | $81.72 | 180,585,200 |
December 2024 | $81.75 | $82.29 | $72.43 | $73.11 | 153,995,600 |
November 2024 | $69.85 | $82.34 | $69.20 | $81.76 | 166,738,100 |
October 2024 | $63.62 | $73.03 | $61.44 | $69.73 | 180,652,500 |
September 2024 | $63.23 | $64.95 | $60.21 | $63.81 | 159,091,900 |
August 2024 | $63.94 | $65.35 | $59.96 | $64.09 | 184,278,300 |
July 2024 | $72.54 | $75.21 | $59.83 | $63.93 | 256,995,900 |
June 2024 | $71.79 | $73.55 | $70.26 | $72.26 | 114,883,800 |
May 2024 | $72.29 | $77.95 | $68.13 | $71.86 | 158,777,100 |
April 2024 | $70.66 | $73.84 | $67.90 | $72.28 | 161,503,200 |
March 2024 | $65.11 | $71.29 | $64.21 | $70.70 | 156,029,300 |
February 2024 | $61.25 | $65.33 | $59.55 | $65.27 | 133,789,200 |
January 2024 | $66.32 | $67.36 | $58.09 | $61.25 | 187,416,600 |
December 2023 | $59.26 | $69.51 | $58.76 | $66.98 | 209,552,000 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
