Charles Schwab (SCHW)

Historical Prices For Charles Schwab (SCHW)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	87.76	88.17	86.91	88.11	6,012,682	88.11
5/30/2025	87.57	88.52	86.94	88.34	11,966,380	88.34
5/29/2025	88.34	88.50	87.16	87.76	7,800,073	87.76
5/28/2025	88.44	88.60	87.98	88.05	5,792,020	88.05
5/27/2025	88.14	88.95	87.61	88.63	6,808,858	88.63
5/23/2025	86.20	87.76	86.03	87.40	5,166,688	87.40
5/22/2025	87.22	87.67	86.95	87.31	6,596,305	87.31
5/21/2025	88.92	88.92	87.32	87.58	8,581,158	87.58
5/20/2025	89.11	89.84	88.80	89.18	6,532,883	89.18
5/19/2025	88.56	89.39	88.25	89.23	6,797,006	89.23
5/16/2025	88.42	88.87	87.72	88.69	6,566,912	88.69
5/15/2025	87.21	88.37	86.95	88.11	8,619,557	88.11
5/14/2025	85.81	87.29	85.78	87.16	9,278,670	87.16
5/13/2025	85.51	86.87	85.11	86.22	9,564,803	86.22
5/12/2025	86.99	87.00	84.06	85.37	9,421,859	85.37
5/09/2025	84.58	84.74	83.62	84.47	5,910,132	84.47
5/08/2025	84.56	85.19	83.80	84.37	8,551,919	84.10
5/07/2025	83.21	84.26	83.19	84.01	9,393,766	83.74
5/06/2025	82.71	83.58	82.40	82.83	5,723,528	82.56
5/05/2025	82.67	83.85	82.67	83.37	5,242,854	83.10
5/02/2025	83.07	83.68	82.63	83.11	9,348,277	82.84
5/01/2025	81.13	82.06	80.98	81.51	7,997,395	81.25
4/30/2025	79.95	81.66	79.47	81.40	8,235,197	81.14
4/29/2025	80.21	81.47	79.61	81.26	7,775,506	81.00
4/28/2025	80.45	80.48	79.30	80.18	6,577,019	79.92
4/25/2025	80.23	81.14	79.30	79.94	7,781,256	79.68
4/24/2025	77.94	79.50	77.51	79.38	8,423,042	79.13
4/23/2025	78.28	80.02	77.66	77.85	9,826,617	77.60
4/22/2025	75.48	77.06	75.43	76.58	9,741,026	76.33
4/21/2025	75.64	75.97	73.76	74.95	13,503,982	74.71
4/17/2025	77.67	79.10	76.15	76.15	19,271,679	75.91
4/16/2025	76.32	76.75	74.59	75.70	12,651,260	75.46
4/15/2025	77.55	78.12	77.03	77.19	6,920,993	76.94
4/14/2025	78.34	78.49	76.30	76.92	8,304,744	76.67
4/11/2025	73.21	77.33	72.80	76.96	14,847,943	76.71
4/10/2025	74.19	74.41	71.23	73.85	11,599,180	73.61
4/09/2025	67.98	76.52	67.60	75.25	24,972,462	75.01
4/08/2025	72.25	74.55	69.08	69.93	22,472,911	69.71
4/07/2025	67.04	70.96	65.88	70.04	24,520,528	69.82
4/04/2025	72.01	72.88	68.59	69.06	25,473,680	68.84
4/03/2025	74.71	76.74	74.05	74.87	13,517,702	74.63
4/02/2025	77.88	79.18	77.28	78.59	8,871,877	78.34
4/01/2025	77.71	78.03	76.07	77.67	11,418,000	77.42
3/31/2025	77.37	78.78	76.97	78.28	10,906,932	78.03
3/28/2025	79.27	79.69	77.42	77.81	6,457,328	77.56
3/27/2025	79.65	80.61	79.16	79.60	5,810,450	79.35
3/26/2025	80.97	81.24	79.68	80.14	9,269,140	79.88
3/25/2025	80.33	81.03	79.92	80.75	7,661,175	80.49
3/24/2025	79.22	80.41	79.06	79.96	7,542,485	79.70
3/21/2025	78.03	78.77	77.72	78.39	11,843,183	78.14
3/20/2025	78.11	79.55	78.05	78.57	8,635,063	78.32
3/19/2025	77.94	79.41	77.37	78.73	6,530,753	78.48
3/18/2025	77.90	77.99	77.06	77.56	6,014,032	77.31
3/17/2025	76.47	78.32	76.24	77.77	6,550,526	77.52
3/14/2025	76.15	78.22	75.60	77.11	14,199,044	76.86
3/13/2025	74.59	74.72	72.93	73.51	9,663,962	73.27
3/12/2025	73.91	74.96	72.93	74.22	11,310,524	73.98
3/11/2025	70.74	73.06	70.72	72.47	14,302,758	72.24
3/10/2025	72.89	73.00	69.46	71.24	19,048,949	71.01
3/07/2025	75.09	75.90	72.48	74.63	12,013,828	74.39
3/06/2025	75.69	76.98	74.74	75.56	10,477,598	75.32
3/05/2025	75.12	77.10	74.97	76.74	10,907,043	76.49
3/04/2025	77.64	77.67	73.97	75.15	15,422,958	74.91
3/03/2025	79.89	79.95	77.65	78.12	9,984,019	77.87