Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SCHW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 80.34 | -1.23 | -1.51% | 81.55 | 81.745 | 80.05 | 9,582,907 |
| Feb 13 2025 | 81.57 | -0.71 | -0.86% | 82.26 | 82.47 | 79.94 | 27,424,528 |
| Feb 12 2025 | 82.28 | -0.92 | -1.11% | 83.09 | 83.16 | 81.26 | 61,200,559 |
| Feb 11 2025 | 83.20 | 2.03 | 2.50% | 82.05 | 84.50 | 81.70 | 59,343,680 |
| Feb 10 2025 | 81.17 | -2.01 | -2.42% | 81.55 | 81.76 | 80.26 | 17,730,231 |
| Feb 07 2025 | 83.18 | -0.46 | -0.55% | 83.80 | 84.04 | 83.03 | 4,074,612 |
| Feb 06 2025 | 83.64 | 1.77 | 2.16% | 82.60 | 83.94 | 82.33 | 5,836,484 |
| Feb 05 2025 | 81.87 | 0.07 | 0.09% | 82.24 | 82.24 | 81.04 | 6,475,150 |
| Feb 04 2025 | 81.80 | -0.95 | -1.15% | 82.55 | 82.75 | 81.75 | 5,224,411 |
| Feb 03 2025 | 82.75 | 0.03 | 0.04% | 80.91 | 83.22 | 80.79 | 6,513,205 |
| Jan 31 2025 | 82.72 | -0.88 | -1.05% | 83.72 | 83.73 | 82.28 | 7,662,936 |
| Jan 30 2025 | 83.60 | 1.54 | 1.88% | 82.50 | 83.84 | 82.07 | 7,169,621 |
| Jan 29 2025 | 82.06 | 0.36 | 0.44% | 82.30 | 82.65 | 81.40 | 8,717,710 |
| Jan 28 2025 | 81.70 | -0.83 | -1.01% | 82.28 | 83.00 | 81.59 | 9,046,803 |
| Jan 27 2025 | 82.53 | 0.70 | 0.86% | 81.82 | 82.56 | 80.73 | 6,929,920 |
| Jan 24 2025 | 81.83 | 1.23 | 1.53% | 81.33 | 82.47 | 81.18 | 6,658,658 |
| Jan 23 2025 | 80.60 | 0.00 | 0.00% | 80.60 | 80.60 | 80.60 | 0 |
| Jan 22 2025 | 80.60 | -0.33 | -0.41% | 80.945 | 81.73 | 80.09 | 9,276,089 |
| Jan 21 2025 | 80.93 | 4.52 | 5.92% | 78.20 | 82.60 | 78.18 | 22,235,066 |
| Jan 17 2025 | 76.41 | 0.90 | 1.19% | 75.60 | 76.56 | 75.11 | 12,278,010 |
| Jan 16 2025 | 75.51 | 1.85 | 2.51% | 73.61 | 75.52 | 73.51 | 8,044,500 |
| Jan 15 2025 | 73.66 | 1.32 | 1.82% | 73.94 | 74.10 | 72.58 | 8,469,018 |
| Jan 14 2025 | 72.34 | -0.32 | -0.44% | 72.76 | 72.97 | 71.31 | 6,607,645 |
| Jan 13 2025 | 72.66 | -0.11 | -0.15% | 72.39 | 72.75 | 71.85 | 6,701,509 |
| Jan 10 2025 | 72.77 | -0.23 | -0.32% | 71.89 | 73.46 | 71.4801 | 10,866,729 |
| Jan 08 2025 | 73.00 | 0.74 | 1.02% | 72.71 | 73.03 | 71.785 | 9,575,271 |
| Jan 07 2025 | 72.26 | -2.22 | -2.98% | 74.98 | 75.029 | 71.45 | 12,616,500 |
| Jan 06 2025 | 74.48 | 0.03 | 0.04% | 74.90 | 75.86 | 74.29 | 7,424,910 |
| Jan 03 2025 | 74.45 | 0.61 | 0.83% | 74.23 | 74.51 | 73.32 | 4,541,381 |
| Jan 02 2025 | 73.84 | -0.17 | -0.23% | 74.40 | 74.60 | 73.28 | 5,870,088 |
| Dec 31 2024 | 74.01 | 0.08 | 0.11% | 74.02 | 74.35 | 73.68 | 4,082,368 |
| Dec 30 2024 | 73.93 | -0.81 | -1.08% | 74.10 | 74.32 | 73.32 | 5,321,435 |
| Dec 27 2024 | 74.74 | -0.31 | -0.41% | 75.00 | 75.15 | 74.17 | 3,967,536 |
| Dec 26 2024 | 75.05 | 0.21 | 0.28% | 74.70 | 75.1106 | 74.445 | 2,926,935 |
| Dec 24 2024 | 74.84 | 0.13 | 0.17% | 74.74 | 74.86 | 74.12 | 2,150,275 |
| Dec 23 2024 | 74.71 | 0.40 | 0.54% | 73.97 | 74.74 | 73.74 | 6,854,529 |
| Dec 20 2024 | 74.31 | 0.69 | 0.94% | 73.52 | 75.00 | 73.32 | 12,316,558 |
| Dec 19 2024 | 73.62 | -0.35 | -0.47% | 74.52 | 75.1611 | 73.40 | 9,342,162 |
| Dec 18 2024 | 73.97 | -2.79 | -3.63% | 76.76 | 77.165 | 73.51 | 14,116,450 |
| Dec 17 2024 | 76.76 | -1.18 | -1.51% | 77.50 | 77.815 | 76.58 | 8,409,267 |
| Dec 16 2024 | 77.94 | -1.60 | -2.01% | 79.45 | 79.99 | 77.67 | 12,485,103 |
| Dec 13 2024 | 79.54 | -3.31 | -4.00% | 83.04 | 83.08 | 78.7128 | 14,088,875 |
| Dec 12 2024 | 82.85 | 0.44 | 0.53% | 82.93 | 83.30 | 82.40 | 7,469,386 |
| Dec 11 2024 | 82.41 | 0.09 | 0.11% | 82.50 | 82.72 | 81.9201 | 6,323,358 |
| Dec 10 2024 | 82.32 | 0.81 | 0.99% | 81.60 | 83.125 | 81.23 | 5,923,583 |
| Dec 09 2024 | 81.51 | 0.04 | 0.05% | 82.47 | 82.82 | 80.95 | 9,565,736 |
| Dec 06 2024 | 81.47 | -0.34 | -0.42% | 81.69 | 82.17 | 81.41 | 5,071,446 |
| Dec 05 2024 | 81.81 | 0.30 | 0.37% | 79.79 | 82.23 | 79.79 | 6,796,712 |
| Dec 04 2024 | 81.51 | 0.39 | 0.48% | 80.68 | 81.685 | 80.185 | 6,173,827 |
| Dec 03 2024 | 81.12 | -0.27 | -0.33% | 81.78 | 81.97 | 80.88 | 4,839,280 |
| Dec 02 2024 | 81.39 | -1.37 | -1.66% | 82.75 | 83.05 | 81.34 | 5,656,602 |
| Nov 29 2024 | 82.76 | 0.16 | 0.19% | 82.99 | 83.35 | 82.635 | 3,201,581 |
| Nov 27 2024 | 82.60 | 0.35 | 0.43% | 82.00 | 82.655 | 81.79 | 3,973,394 |
| Nov 26 2024 | 82.25 | 0.48 | 0.59% | 81.59 | 82.33 | 81.23 | 5,120,952 |
| Nov 25 2024 | 81.77 | 0.51 | 0.63% | 81.47 | 82.40 | 81.11 | 12,968,056 |
| Nov 22 2024 | 81.26 | 0.46 | 0.57% | 80.80 | 81.77 | 80.80 | 7,733,878 |
| Nov 21 2024 | 80.80 | 0.34 | 0.42% | 80.59 | 81.695 | 80.22 | 5,081,841 |
| Nov 20 2024 | 80.46 | 0.27 | 0.34% | 80.59 | 80.59 | 79.42 | 6,613,563 |
