Charles Schwab (SCHW)

Historical Prices For Charles Schwab (SCHW)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	97.08	97.40	94.99	95.84	8,829,503	95.84
8/28/2025	96.95	97.38	96.52	97.09	6,611,432	97.09
8/27/2025	97.29	97.53	96.83	96.87	5,072,523	96.87
8/26/2025	96.10	97.48	95.93	97.24	7,721,469	97.24
8/25/2025	95.89	96.53	95.34	96.19	5,958,187	96.19
8/22/2025	96.17	97.04	94.35	95.83	12,859,852	95.83
8/21/2025	95.38	96.08	95.25	95.82	5,162,807	95.82
8/20/2025	95.91	96.15	94.38	95.51	9,435,535	95.51
8/19/2025	96.00	96.73	95.53	95.76	6,777,138	95.76
8/18/2025	96.09	96.69	95.70	96.17	6,803,314	96.17
8/15/2025	97.15	97.17	95.89	96.11	9,538,312	96.11
8/14/2025	97.36	98.21	95.60	97.78	11,310,636	97.78
8/13/2025	98.97	99.42	95.28	95.59	12,455,899	95.59
8/12/2025	98.16	99.24	97.94	98.69	7,549,643	98.69
8/11/2025	97.16	97.91	96.91	97.63	7,338,003	97.63
8/08/2025	96.26	97.23	95.95	97.08	5,032,088	97.08
8/07/2025	97.13	97.30	94.69	95.99	7,313,329	95.72
8/06/2025	96.79	97.22	96.20	96.71	5,713,246	96.44
8/05/2025	97.35	97.82	95.83	96.44	6,236,491	96.17
8/04/2025	96.10	97.26	95.84	97.10	9,031,716	96.83
8/01/2025	96.23	96.50	94.41	95.53	9,792,489	95.26
7/31/2025	98.00	98.75	97.55	97.73	9,164,603	97.46
7/30/2025	98.00	98.88	97.60	98.57	5,962,356	98.29
7/29/2025	99.00	99.59	97.72	97.91	9,532,173	97.63
7/28/2025	97.09	98.08	96.90	97.91	7,197,368	97.63
7/25/2025	97.48	98.28	96.65	97.06	9,106,374	96.79
7/24/2025	95.20	96.75	94.72	96.50	9,047,084	96.23
7/23/2025	95.61	95.87	94.85	95.15	8,802,105	94.88
7/22/2025	96.34	96.62	94.98	95.39	8,864,999	95.12
7/21/2025	96.02	97.08	95.15	96.25	11,871,195	95.98
7/18/2025	95.70	97.50	94.67	95.80	23,554,039	95.53
7/17/2025	91.26	93.43	91.11	93.10	12,579,277	92.84
7/16/2025	91.78	91.99	89.95	91.26	10,825,604	91.00
7/15/2025	92.73	92.90	91.58	91.61	7,258,637	91.35
7/14/2025	92.08	93.00	91.34	92.70	6,115,855	92.44
7/11/2025	92.53	92.99	91.83	91.97	6,815,863	91.71
7/10/2025	92.41	93.35	92.03	93.04	6,759,868	92.78
7/09/2025	92.31	92.67	91.96	92.32	6,139,882	92.06
7/08/2025	92.65	92.80	91.29	91.95	7,089,751	91.69
7/07/2025	91.50	92.65	91.32	92.60	7,340,036	92.34
7/03/2025	91.50	92.15	91.09	91.48	5,765,559	91.22
7/02/2025	91.37	91.81	90.88	91.34	6,121,774	91.08
7/01/2025	90.92	91.68	90.14	91.17	8,199,624	90.91
6/30/2025	90.25	91.36	90.11	91.24	9,523,983	90.98
6/27/2025	89.54	90.69	88.83	89.98	9,335,385	89.73
6/26/2025	89.88	90.86	89.03	89.44	11,575,424	89.19
6/25/2025	89.50	89.92	88.89	89.80	6,585,834	89.55
6/24/2025	89.19	90.48	88.91	89.32	9,769,168	89.07
6/23/2025	89.04	89.54	87.17	88.38	10,245,774	88.13
6/20/2025	90.06	90.60	89.15	89.21	12,981,037	88.96
6/18/2025	88.96	90.19	88.74	89.91	8,081,681	89.66
6/17/2025	88.62	89.31	88.42	88.96	7,079,759	88.71
6/16/2025	87.82	89.67	87.77	88.97	7,395,200	88.72
6/13/2025	87.91	88.10	85.76	87.36	8,938,944	87.11
6/12/2025	88.05	88.54	87.59	88.50	4,388,870	88.25
6/11/2025	88.21	89.35	87.89	88.40	6,761,590	88.15
6/10/2025	88.01	88.44	87.57	88.27	5,438,159	88.02
6/09/2025	88.29	88.64	87.65	88.21	5,117,097	87.96
6/06/2025	88.15	88.60	87.75	88.25	4,858,776	88.00
6/05/2025	87.66	87.78	86.93	87.24	6,172,354	86.99
6/04/2025	88.02	88.23	87.32	87.48	5,543,602	87.23
6/03/2025	87.97	88.52	87.45	88.00	6,124,090	87.75