The highest closing price for Charles Schwab (SCHW) last month was $80.75, on March 25. It was down 2% for the month. The latest price is $73.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $77.37 | $78.78 | $76.97 | $78.28 | 10,906,930 |
March 28 2025 | $79.27 | $79.69 | $77.42 | $77.81 | 6,457,316 |
March 27 2025 | $79.65 | $80.61 | $79.16 | $79.60 | 5,811,109 |
March 26 2025 | $80.97 | $81.24 | $79.68 | $80.14 | 9,269,120 |
March 25 2025 | $80.33 | $81.03 | $79.92 | $80.75 | 7,661,079 |
March 24 2025 | $79.22 | $80.41 | $79.06 | $79.96 | 7,542,472 |
March 21 2025 | $78.03 | $78.77 | $77.72 | $78.39 | 11,842,780 |
March 20 2025 | $78.11 | $79.55 | $78.05 | $78.57 | 8,635,123 |
March 19 2025 | $77.94 | $79.41 | $77.37 | $78.73 | 6,530,752 |
March 18 2025 | $77.90 | $77.99 | $77.06 | $77.56 | 6,014,030 |
March 17 2025 | $76.47 | $78.32 | $76.24 | $77.77 | 6,550,505 |
March 14 2025 | $76.15 | $78.22 | $75.60 | $77.11 | 14,199,030 |
March 13 2025 | $74.59 | $74.72 | $72.93 | $73.51 | 9,663,996 |
March 12 2025 | $73.91 | $74.96 | $72.93 | $74.22 | 11,310,620 |
March 11 2025 | $70.74 | $73.06 | $70.72 | $72.47 | 14,302,750 |
March 10 2025 | $72.89 | $73.00 | $69.46 | $71.24 | 19,050,020 |
March 07 2025 | $75.09 | $75.90 | $72.48 | $74.63 | 12,013,800 |
March 06 2025 | $75.69 | $76.98 | $74.74 | $75.56 | 10,412,240 |
March 05 2025 | $75.12 | $77.10 | $74.97 | $76.74 | 10,896,500 |
March 04 2025 | $77.64 | $77.67 | $73.97 | $75.15 | 15,423,570 |
March 03 2025 | $79.90 | $79.95 | $77.65 | $78.12 | 9,984,263 |
Daily pricing data for Charles Schwab dates back to 9/23/1987, and may be incomplete.
