The highest closing price for Charles Schwab (SCHW) last month was $83.32, on January 30. It was up 11.2% for the month. The latest price is $80.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $82.95 | $83.45 | $82.01 | $82.45 | 7,664,075 |
January 30 2025 | $82.23 | $83.56 | $81.80 | $83.32 | 7,192,611 |
January 29 2025 | $82.03 | $82.38 | $81.13 | $81.79 | 8,718,044 |
January 28 2025 | $82.01 | $82.73 | $81.32 | $81.43 | 9,057,224 |
January 27 2025 | $81.12 | $82.29 | $80.46 | $82.26 | 6,983,917 |
January 24 2025 | $81.06 | $82.20 | $80.91 | $81.56 | 6,665,730 |
January 23 2025 | $80.20 | $81.86 | $79.59 | $81.81 | 8,861,395 |
January 22 2025 | $80.81 | $81.46 | $79.72 | $80.33 | 9,767,265 |
January 21 2025 | $78.57 | $82.33 | $77.92 | $80.66 | 22,648,619 |
January 17 2025 | $75.52 | $76.31 | $74.86 | $76.16 | 12,288,340 |
January 16 2025 | $73.37 | $75.27 | $73.27 | $75.26 | 8,044,876 |
January 15 2025 | $73.70 | $73.85 | $72.34 | $73.42 | 8,474,945 |
January 14 2025 | $72.52 | $72.73 | $71.07 | $72.10 | 6,609,873 |
January 13 2025 | $71.96 | $72.51 | $71.61 | $72.42 | 6,701,543 |
January 10 2025 | $71.68 | $73.22 | $71.24 | $72.53 | 10,866,900 |
January 08 2025 | $72.47 | $72.79 | $71.55 | $72.76 | 9,576,686 |
January 07 2025 | $74.73 | $74.78 | $71.21 | $72.02 | 12,617,620 |
January 06 2025 | $74.31 | $75.61 | $74.04 | $74.23 | 7,435,090 |
January 03 2025 | $73.98 | $74.26 | $73.08 | $74.20 | 4,541,840 |
January 02 2025 | $74.13 | $74.35 | $73.04 | $73.60 | 5,870,169 |
Daily pricing data for Charles Schwab dates back to 9/23/1987, and may be incomplete.
