The highest closing price for Charles Schwab (SCHW) last month was $99.91, on April 15. It was down 3.5% for the month. The latest price is $89.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $90.03 | $92.20 | $89.56 | $91.31 | 12,560,300 |
April 29 2026 | $90.01 | $91.16 | $89.12 | $90.83 | 8,328,300 |
April 28 2026 | $90.97 | $91.57 | $89.86 | $90.51 | 9,259,100 |
April 27 2026 | $87.94 | $90.79 | $87.83 | $90.44 | 8,399,200 |
April 24 2026 | $88.60 | $89.54 | $87.97 | $88.18 | 11,670,500 |
April 23 2026 | $90.81 | $91.27 | $87.53 | $88.60 | 17,899,600 |
April 22 2026 | $91.86 | $92.67 | $90.82 | $91.38 | 10,798,300 |
April 21 2026 | $92.93 | $93.82 | $91.50 | $91.64 | 12,842,800 |
April 20 2026 | $91.65 | $93.26 | $91.32 | $92.82 | 11,271,600 |
April 17 2026 | $93.02 | $93.59 | $90.25 | $91.95 | 20,191,300 |
April 16 2026 | $95.42 | $98.40 | $91.59 | $92.29 | 27,859,500 |
April 15 2026 | $99.04 | $100.40 | $98.74 | $99.91 | 10,983,400 |
April 14 2026 | $96.93 | $98.71 | $96.54 | $98.03 | 12,167,600 |
April 13 2026 | $94.38 | $96.50 | $93.86 | $96.44 | 7,449,700 |
April 10 2026 | $96.84 | $96.90 | $93.81 | $94.46 | 9,346,800 |
April 09 2026 | $95.94 | $97.63 | $95.49 | $96.92 | 5,794,500 |
April 08 2026 | $94.55 | $96.43 | $94.16 | $96.35 | 10,783,100 |
April 07 2026 | $91.88 | $93.39 | $90.97 | $93.01 | 11,971,800 |
April 06 2026 | $93.56 | $94.41 | $91.71 | $92.66 | 10,968,100 |
April 02 2026 | $90.77 | $93.68 | $90.57 | $93.43 | 7,970,400 |
April 01 2026 | $94.67 | $95.10 | $89.68 | $92.03 | 15,988,700 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.