The highest closing price for Charles Schwab (SCHW) last month was $98.69, on August 12. It was down 0.1% for the month. The latest price is $95.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $97.08 | $97.40 | $94.99 | $95.84 | 8,829,400 |
August 28 2025 | $96.95 | $97.38 | $96.52 | $97.09 | 6,611,900 |
August 27 2025 | $97.29 | $97.53 | $96.83 | $96.87 | 5,072,900 |
August 26 2025 | $96.10 | $97.48 | $95.93 | $97.24 | 7,721,700 |
August 25 2025 | $95.89 | $96.53 | $95.34 | $96.19 | 5,962,000 |
August 22 2025 | $96.17 | $97.04 | $94.35 | $95.83 | 12,859,500 |
August 21 2025 | $95.38 | $96.08 | $95.18 | $95.82 | 5,162,700 |
August 20 2025 | $95.91 | $96.15 | $94.38 | $95.51 | 9,435,500 |
August 19 2025 | $96.00 | $96.73 | $95.54 | $95.76 | 6,778,400 |
August 18 2025 | $96.09 | $96.70 | $95.71 | $96.17 | 6,803,200 |
August 15 2025 | $97.15 | $97.17 | $95.89 | $96.11 | 9,538,100 |
August 14 2025 | $97.36 | $98.21 | $95.60 | $97.78 | 11,310,500 |
August 13 2025 | $98.97 | $99.42 | $95.28 | $95.59 | 12,456,300 |
August 12 2025 | $98.16 | $99.24 | $97.94 | $98.69 | 7,549,400 |
August 11 2025 | $97.16 | $97.91 | $96.91 | $97.63 | 7,337,600 |
August 08 2025 | $96.26 | $97.23 | $95.95 | $97.08 | 5,032,100 |
August 07 2025 | $96.86 | $97.03 | $94.42 | $95.72 | 7,313,000 |
August 06 2025 | $96.52 | $96.95 | $95.93 | $96.44 | 5,712,200 |
August 05 2025 | $97.08 | $97.54 | $95.56 | $96.17 | 6,236,400 |
August 04 2025 | $95.83 | $96.99 | $95.57 | $96.83 | 9,032,100 |
August 01 2025 | $95.96 | $96.23 | $94.14 | $95.26 | 9,792,500 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
