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 |
|---|---|---|---|---|---|
June 2026 | $86.81 | $94.83 | $85.58 | $90.67 | 238,254,300 |
May 2026 | $91.70 | $93.43 | $83.96 | $87.35 | 222,075,300 |
April 2026 | $94.67 | $100.40 | $87.53 | $91.31 | 254,504,600 |
March 2026 | $93.89 | $96.49 | $90.19 | $93.64 | 188,311,500 |
February 2026 | $103.01 | $106.76 | $90.95 | $94.86 | 270,666,200 |
January 2026 | $99.08 | $105.08 | $98.72 | $103.20 | 185,506,400 |
December 2025 | $91.39 | $101.57 | $90.97 | $99.22 | 193,220,700 |
November 2025 | $93.97 | $97.54 | $88.73 | $92.09 | 157,278,300 |
October 2025 | $93.68 | $96.21 | $91.06 | $93.60 | 200,321,000 |
September 2025 | $94.42 | $96.79 | $89.62 | $94.54 | 216,317,200 |
August 2025 | $95.02 | $98.45 | $93.23 | $94.91 | 166,547,400 |
July 2025 | $89.78 | $98.34 | $88.82 | $96.51 | 193,066,800 |
June 2025 | $86.66 | $90.22 | $84.69 | $90.10 | 151,919,700 |
May 2025 | $79.86 | $88.72 | $79.71 | $87.23 | 161,532,700 |
April 2025 | $76.49 | $80.38 | $64.85 | $80.12 | 275,666,200 |
March 2025 | $78.65 | $79.97 | $68.37 | $77.05 | 214,475,300 |
February 2025 | $79.75 | $82.90 | $76.74 | $78.28 | 292,373,000 |
January 2025 | $72.97 | $82.25 | $69.96 | $81.15 | 180,585,200 |
December 2024 | $81.18 | $81.72 | $71.93 | $72.61 | 153,995,600 |
November 2024 | $69.37 | $81.77 | $68.72 | $81.19 | 166,738,100 |
October 2024 | $63.18 | $72.53 | $61.02 | $69.25 | 180,652,500 |
September 2024 | $62.79 | $64.50 | $59.80 | $63.37 | 159,091,900 |
August 2024 | $63.49 | $64.90 | $59.55 | $63.65 | 184,278,300 |
July 2024 | $72.03 | $74.69 | $59.41 | $63.48 | 256,995,900 |
June 2024 | $71.29 | $73.04 | $69.77 | $71.76 | 114,883,800 |