Charles Schwab (SCHW)

Historical Prices For Charles Schwab (SCHW)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	92.02	94.02	91.60	93.99	9,688,257	93.99
12/02/2025	92.80	93.11	92.03	92.07	10,610,466	92.07
12/01/2025	92.03	93.20	91.82	92.69	7,976,083	92.69
11/28/2025	91.85	93.24	91.58	92.73	6,707,806	92.73
11/26/2025	91.00	92.37	90.94	91.80	6,697,429	91.80
11/25/2025	90.29	91.14	89.50	90.74	8,977,426	90.74
11/24/2025	90.65	90.89	89.64	90.52	9,900,124	90.52
11/21/2025	90.99	91.20	89.34	90.51	8,270,234	90.51
11/20/2025	93.59	94.39	90.46	90.49	14,226,975	90.49
11/19/2025	92.02	93.39	91.60	92.64	6,193,818	92.64
11/18/2025	91.60	93.35	91.26	92.28	8,504,967	92.28
11/17/2025	94.56	94.58	91.59	91.91	9,141,180	91.91
11/14/2025	94.93	95.63	93.34	94.39	9,357,047	94.39
11/13/2025	97.87	98.26	94.92	95.36	8,344,763	95.09
11/12/2025	96.28	98.50	96.13	97.71	10,609,772	97.43
11/11/2025	95.00	97.13	94.92	96.12	5,641,812	95.85
11/10/2025	94.90	96.02	94.72	95.58	8,493,861	95.31
11/07/2025	94.51	95.49	93.32	95.24	6,744,145	94.97
11/06/2025	94.00	94.75	93.53	94.20	6,350,295	93.93
11/05/2025	93.54	94.07	92.78	93.68	8,330,577	93.41
11/04/2025	92.80	94.12	92.13	93.84	7,719,230	93.57
11/03/2025	94.89	95.04	92.61	93.15	6,975,089	92.89
10/31/2025	94.02	94.83	93.11	94.52	6,275,291	94.25
10/30/2025	94.69	95.53	93.54	94.41	5,752,779	94.14
10/29/2025	93.49	95.11	93.25	94.61	11,773,773	94.34
10/28/2025	94.97	95.00	93.51	93.85	7,089,888	93.58
10/27/2025	95.00	95.28	94.54	94.84	7,576,939	94.57
10/24/2025	95.00	95.42	94.31	94.42	7,124,324	94.15
10/23/2025	94.81	95.15	93.94	94.60	7,707,580	94.33
10/22/2025	95.30	95.76	93.63	94.31	10,388,336	94.04
10/21/2025	94.57	95.41	93.80	95.09	7,450,956	94.82
10/20/2025	94.20	95.68	94.20	94.95	7,380,538	94.68
10/17/2025	94.72	94.86	92.83	94.14	9,199,770	93.87
10/16/2025	94.77	97.16	93.21	93.41	17,314,219	93.15
10/15/2025	94.31	94.95	93.18	94.33	15,671,491	94.06
10/14/2025	93.13	94.98	93.03	93.39	8,934,311	93.13
10/13/2025	92.38	93.78	91.98	93.49	8,773,758	93.23
10/10/2025	94.30	94.86	91.96	91.96	8,023,659	91.70
10/09/2025	94.10	94.36	92.78	94.02	8,584,346	93.75
10/08/2025	94.13	94.42	92.67	93.79	6,115,820	93.52
10/07/2025	94.65	94.73	93.37	94.01	7,582,189	93.74
10/06/2025	94.43	95.08	93.42	94.00	6,283,503	93.73
10/03/2025	92.70	94.36	92.60	94.08	6,762,211	93.81
10/02/2025	92.49	93.07	92.13	92.70	6,881,414	92.44
10/01/2025	94.60	94.72	92.17	92.25	11,649,040	91.99
9/30/2025	96.85	97.30	94.46	95.47	8,608,653	95.20
9/29/2025	95.76	96.97	95.44	96.89	8,355,784	96.62
9/26/2025	95.13	95.97	94.74	95.46	5,308,551	95.19
9/25/2025	92.39	94.80	92.00	94.78	9,157,696	94.51
9/24/2025	94.06	94.13	91.70	92.37	10,336,290	92.11
9/23/2025	94.01	94.93	93.36	93.91	6,915,050	93.64
9/22/2025	93.67	94.48	93.33	94.43	11,076,161	94.16
9/19/2025	93.36	94.56	92.80	94.33	15,163,124	94.06
9/18/2025	91.92	93.74	91.90	93.28	10,439,882	93.02
9/17/2025	91.07	92.19	90.55	92.09	14,496,236	91.83
9/16/2025	92.33	92.40	90.50	91.03	13,613,675	90.77
9/15/2025	93.76	94.10	91.68	92.10	9,645,862	91.84
9/12/2025	93.93	94.50	93.36	93.54	7,702,146	93.28
9/11/2025	92.28	94.08	91.83	93.94	8,724,396	93.67
9/10/2025	93.15	93.36	91.86	92.24	12,544,096	91.98
9/09/2025	93.57	94.05	91.43	93.67	10,847,542	93.40
9/08/2025	92.18	93.64	91.85	93.45	12,682,139	93.19
9/05/2025	97.23	97.60	91.52	92.05	18,240,778	91.79
9/04/2025	96.87	97.74	96.21	97.63	7,504,529	97.35