Charles Schwab (SCHW)

Historical Prices For Charles Schwab (SCHW)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	72.01	72.88	68.59	69.06	25,473,385	69.06
4/03/2025	74.71	76.74	74.05	74.87	13,517,702	74.87
4/02/2025	77.88	79.18	77.28	78.59	8,871,877	78.59
4/01/2025	77.71	78.03	76.07	77.67	11,418,000	77.67
3/31/2025	77.37	78.78	76.97	78.28	10,906,932	78.28
3/28/2025	79.27	79.69	77.42	77.81	6,457,328	77.81
3/27/2025	79.65	80.61	79.16	79.60	5,810,450	79.60
3/26/2025	80.97	81.24	79.68	80.14	9,269,139	80.14
3/25/2025	80.33	81.03	79.92	80.75	7,661,175	80.75
3/24/2025	79.22	80.41	79.06	79.96	7,542,485	79.96
3/21/2025	78.03	78.77	77.72	78.39	11,843,183	78.39
3/20/2025	78.11	79.55	78.05	78.57	8,635,063	78.57
3/19/2025	77.94	79.41	77.37	78.73	6,530,753	78.73
3/18/2025	77.90	77.99	77.06	77.56	6,014,032	77.56
3/17/2025	76.47	78.32	76.24	77.77	6,550,526	77.77
3/14/2025	76.15	78.22	75.60	77.11	14,199,044	77.11
3/13/2025	74.59	74.72	72.93	73.51	9,663,962	73.51
3/12/2025	73.91	74.96	72.93	74.22	11,310,524	74.22
3/11/2025	70.74	73.06	70.72	72.47	14,302,758	72.47
3/10/2025	72.89	73.00	69.46	71.24	19,048,949	71.24
3/07/2025	75.09	75.90	72.48	74.63	12,013,828	74.63
3/06/2025	75.69	76.96	74.74	75.56	10,477,598	75.56
3/05/2025	75.12	77.10	74.97	76.74	10,907,043	76.74
3/04/2025	77.64	77.67	73.97	75.15	15,422,958	75.15
3/03/2025	79.89	79.95	77.65	78.12	9,984,019	78.12
2/28/2025	78.81	80.13	77.96	79.53	12,686,661	79.53
2/27/2025	79.00	79.54	78.19	78.43	7,217,086	78.43
2/26/2025	79.39	80.12	78.38	78.70	7,544,857	78.70
2/25/2025	80.23	80.66	78.49	79.00	16,317,705	79.00
2/24/2025	80.98	81.10	79.39	80.12	7,489,394	80.12
2/21/2025	81.99	82.56	80.42	80.44	9,899,322	80.44
2/20/2025	82.02	82.17	80.76	81.83	9,361,839	81.83
2/19/2025	81.10	82.22	80.87	82.01	8,908,196	82.01
2/18/2025	81.00	81.76	80.89	81.48	9,763,642	81.48
2/14/2025	81.55	81.75	80.05	80.34	9,583,487	80.34
2/13/2025	82.26	82.47	79.94	81.57	27,500,888	81.30
2/12/2025	83.09	83.16	81.26	82.28	61,228,261	82.01
2/11/2025	82.05	84.50	81.45	83.20	59,346,050	82.92
2/10/2025	81.55	81.76	80.26	81.17	17,730,049	80.90
2/07/2025	83.80	84.04	83.03	83.18	4,133,691	82.90
2/06/2025	82.53	83.94	82.33	83.64	5,837,363	83.36
2/05/2025	82.24	82.24	81.04	81.87	6,474,710	81.60
2/04/2025	82.60	82.75	81.75	81.80	5,225,128	81.53
2/03/2025	81.29	83.22	80.79	82.75	6,524,121	82.48
1/31/2025	83.23	83.73	82.28	82.72	7,664,086	82.45
1/30/2025	82.50	83.84	82.07	83.60	7,184,426	83.32
1/29/2025	82.30	82.65	81.40	82.06	8,718,321	81.79
1/28/2025	82.28	83.00	81.59	81.70	9,056,621	81.43
1/27/2025	81.39	82.56	80.73	82.53	6,983,081	82.26
1/24/2025	81.33	82.47	81.18	81.83	6,665,738	81.56
1/23/2025	80.47	82.13	79.85	82.08	8,860,710	81.81
1/22/2025	81.08	81.73	79.98	80.60	9,766,429	80.33
1/21/2025	78.83	82.60	78.18	80.93	22,647,747	80.66
1/17/2025	75.77	76.56	75.11	76.41	12,288,367	76.16
1/16/2025	73.61	75.52	73.51	75.51	8,043,983	75.26
1/15/2025	73.94	74.10	72.58	73.66	8,466,876	73.42
1/14/2025	72.76	72.97	71.31	72.34	6,609,148	72.10
1/13/2025	72.20	72.75	71.85	72.66	6,701,510	72.42
1/10/2025	71.92	73.46	71.48	72.77	10,866,924	72.53
1/08/2025	72.71	73.03	71.78	73.00	9,576,701	72.76
1/07/2025	74.98	75.03	71.45	72.26	12,615,408	72.02
1/06/2025	74.56	75.86	74.29	74.48	7,435,080	74.23