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 |
|---|---|---|---|---|---|
October 2026 | $97.38 | $98.78 | $94.70 | $97.06 | 50,760,200 |
September 2026 | $109.44 | $110.72 | $97.40 | $97.74 | 178,329,100 |
August 2026 | $105.55 | $114.53 | $104.74 | $109.82 | 155,761,863 |
July 2026 | $92.49 | $106.42 | $92.04 | $104.93 | 191,125,600 |
June 2026 | $86.56 | $94.55 | $85.33 | $92.00 | 257,260,300 |
May 2026 | $91.43 | $93.16 | $83.72 | $87.10 | 222,075,300 |
April 2026 | $94.40 | $100.11 | $87.27 | $91.05 | 254,504,600 |
March 2026 | $93.62 | $96.21 | $89.92 | $93.37 | 188,311,500 |
February 2026 | $102.71 | $106.44 | $90.69 | $94.58 | 270,666,200 |
January 2026 | $98.79 | $104.77 | $98.43 | $102.90 | 185,506,400 |
December 2025 | $91.13 | $101.28 | $90.70 | $98.93 | 193,220,700 |
November 2025 | $93.69 | $97.26 | $88.47 | $91.82 | 157,278,300 |
October 2025 | $93.41 | $95.93 | $90.80 | $93.33 | 200,321,000 |
September 2025 | $94.15 | $96.51 | $89.36 | $94.27 | 216,317,200 |
August 2025 | $94.75 | $98.17 | $92.96 | $94.63 | 166,547,400 |
July 2025 | $89.52 | $98.06 | $88.57 | $96.23 | 193,066,800 |
June 2025 | $86.41 | $89.95 | $84.44 | $89.84 | 151,919,700 |
May 2025 | $79.63 | $88.47 | $79.48 | $86.98 | 161,532,700 |
April 2025 | $76.27 | $80.15 | $64.66 | $79.89 | 275,666,200 |
March 2025 | $78.42 | $79.73 | $68.17 | $76.83 | 214,475,300 |
February 2025 | $79.52 | $82.66 | $76.51 | $78.05 | 292,373,000 |
January 2025 | $72.76 | $82.01 | $69.76 | $80.92 | 180,585,200 |
December 2024 | $80.95 | $81.48 | $71.72 | $72.40 | 153,995,600 |
November 2024 | $69.17 | $81.53 | $68.52 | $80.96 | 166,738,100 |
October 2024 | $63.00 | $72.32 | $60.84 | $69.05 | 180,652,500 |