Charles Schwab

SCHW
🏛️ usa →
95.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 69.65 69.70 68.73 68.80 6.0M
2023-12-28 69.32 69.84 69.26 69.55 4.4M
2023-12-27 68.79 69.37 68.42 69.27 4.3M
2023-12-26 68.40 69.20 68.27 68.95 3.6M
2023-12-22 68.25 69.13 68.03 68.58 4.5M
2023-12-21 67.62 68.55 67.34 68.18 8.7M
2023-12-20 69.18 71.00 67.06 67.12 11.4M
2023-12-19 69.26 69.85 68.87 69.74 10.8M
2023-12-18 71.13 71.34 69.22 69.31 12.9M
2023-12-15 70.67 71.40 70.10 70.98 21.4M
2023-12-14 67.71 71.17 67.71 70.94 27.0M
2023-12-13 64.74 66.41 64.30 66.30 13.9M
2023-12-12 64.03 64.63 63.59 64.57 8.3M
2023-12-11 63.95 64.37 63.64 64.02 8.3M
2023-12-08 63.00 64.33 62.86 64.07 10.2M
2023-12-07 62.69 63.04 62.08 62.96 9.5M
2023-12-06 62.89 63.62 62.09 62.16 8.5M
2023-12-05 62.31 62.39 61.52 62.23 7.2M
2023-12-04 62.50 63.35 62.30 62.64 11.7M
2023-12-01 60.87 63.17 60.36 63.16 17.1M
2023-11-30 59.66 61.80 59.61 61.32 20.2M
2023-11-29 56.00 59.93 56.00 59.61 15.7M
2023-11-28 55.97 56.60 55.59 55.81 7.9M
2023-11-27 56.00 56.34 55.78 56.00 8.7M
2023-11-24 56.09 56.47 55.80 56.43 2.7M
2023-11-22 56.32 56.48 55.42 55.93 6.8M
2023-11-21 56.39 56.45 55.90 55.99 4.9M
2023-11-20 56.69 56.97 56.04 56.56 8.2M
2023-11-17 56.41 56.80 55.85 56.78 7.4M
2023-11-16 56.02 56.12 55.09 55.67 10.2M
2023-11-15 55.30 56.79 55.27 56.08 10.2M
2023-11-14 55.60 55.94 54.24 54.79 15.4M
2023-11-13 53.98 54.61 53.60 53.96 9.8M
2023-11-10 54.65 54.65 53.49 54.41 6.4M
2023-11-09 55.00 55.15 53.96 54.16 8.5M
2023-11-08 55.23 55.34 54.63 54.90 6.4M
2023-11-07 55.51 55.87 54.41 55.23 11.0M
2023-11-06 55.97 56.20 54.58 55.62 10.6M
2023-11-03 56.41 56.84 55.47 55.83 12.8M
2023-11-02 53.58 55.09 53.51 54.93 14.9M
2023-11-01 52.06 53.52 51.86 52.82 13.9M
2023-10-31 50.88 52.17 50.30 52.04 13.2M
2023-10-30 50.72 51.11 49.71 50.75 9.3M
2023-10-27 51.04 51.39 49.90 50.12 10.6M
2023-10-26 49.19 51.83 49.16 51.43 14.1M
2023-10-25 49.49 49.61 48.66 49.37 8.1M
2023-10-24 49.73 50.17 49.28 49.83 9.0M
2023-10-23 50.70 50.91 49.28 49.33 10.9M
2023-10-20 51.50 51.85 50.53 50.87 9.8M
2023-10-19 52.10 52.50 51.58 51.90 10.0M
2023-10-18 53.50 53.91 51.66 51.84 9.9M
2023-10-17 53.25 54.31 52.07 53.69 16.0M
2023-10-16 50.61 54.60 50.33 53.72 20.5M
2023-10-13 52.01 52.24 51.08 51.33 12.5M
2023-10-12 52.03 52.13 50.77 51.51 9.4M
2023-10-11 51.87 52.49 51.12 51.91 8.1M
2023-10-10 52.16 52.59 51.71 51.78 8.4M
2023-10-09 50.86 51.78 50.84 51.75 8.2M
2023-10-06 50.54 51.85 49.66 51.52 11.5M
2023-10-05 51.11 51.41 50.02 51.06 8.6M
2023-10-04 51.26 51.58 50.74 51.41 10.4M
2023-10-03 52.93 53.01 50.75 51.30 15.5M
2023-10-02 54.74 54.96 53.27 53.55 8.9M
2023-09-29 55.10 55.81 54.64 54.90 8.1M
2023-09-28 54.52 54.78 53.91 54.55 6.2M
2023-09-27 54.43 55.23 54.12 54.38 7.7M
2023-09-26 54.74 54.98 53.53 54.20 8.9M
2023-09-25 54.96 55.53 54.56 55.35 7.0M
2023-09-22 56.00 56.20 55.12 55.15 7.0M
2023-09-21 56.24 56.85 55.95 56.01 8.7M
2023-09-20 57.91 58.39 56.63 56.67 8.9M
2023-09-19 57.84 58.20 57.39 57.73 7.3M
2023-09-18 57.99 58.25 56.94 57.86 8.7M
2023-09-15 58.00 58.62 56.82 58.22 23.7M
2023-09-14 59.35 59.93 59.07 59.76 8.1M
2023-09-13 60.80 60.98 57.90 58.73 13.6M
2023-09-12 59.91 61.15 59.81 60.52 9.4M
2023-09-11 59.89 60.59 59.62 59.82 7.6M
2023-09-08 57.63 59.43 57.58 59.33 9.6M
2023-09-07 58.25 58.60 57.62 57.82 6.4M
2023-09-06 58.97 59.30 57.67 58.27 8.5M
2023-09-05 60.70 60.96 59.63 59.68 6.1M
2023-09-01 59.57 60.86 59.50 60.50 9.4M
2023-08-31 59.78 59.85 59.03 59.15 6.7M
2023-08-30 59.61 60.26 59.29 59.78 10.3M
2023-08-29 59.12 59.90 58.50 59.45 7.6M
2023-08-28 58.52 59.17 58.47 59.05 5.0M
2023-08-25 58.23 58.55 57.58 58.15 8.4M
2023-08-24 58.00 58.69 57.39 57.84 6.7M
2023-08-23 56.45 58.12 56.35 58.02 10.6M
2023-08-22 59.70 59.70 56.26 56.46 17.5M
2023-08-21 59.54 59.69 58.67 59.40 7.4M
2023-08-18 59.09 59.85 58.96 59.52 5.9M
2023-08-17 60.30 60.64 59.64 59.77 8.7M
2023-08-16 60.51 61.04 60.37 60.45 6.4M
2023-08-15 61.00 61.36 60.38 60.97 8.8M
2023-08-14 63.73 63.77 61.54 61.78 12.3M
2023-08-11 64.24 64.88 63.94 64.08 6.6M
2023-08-10 65.24 65.90 64.50 64.54 7.3M
2023-08-09 65.40 65.94 64.85 65.29 6.6M
2023-08-08 64.78 65.69 63.86 65.52 6.3M
2023-08-07 65.37 66.07 65.20 65.97 5.8M
2023-08-04 65.81 65.95 64.72 64.92 7.4M
2023-08-03 65.06 66.26 65.00 65.87 7.4M
2023-08-02 65.13 65.59 64.83 65.34 9.6M
2023-08-01 65.74 65.94 65.38 65.72 5.9M
2023-07-31 66.12 66.21 65.23 66.10 8.7M
2023-07-28 66.10 66.57 65.71 65.96 6.7M
2023-07-27 66.45 67.52 65.58 65.82 9.2M
2023-07-26 65.68 67.07 65.65 66.62 6.7M
2023-07-25 66.20 66.67 65.15 65.44 10.0M
2023-07-24 66.69 67.34 66.34 66.56 7.4M
2023-07-21 68.19 68.26 66.46 66.48 9.9M
2023-07-20 65.97 67.98 65.78 67.94 13.6M
2023-07-19 67.87 68.80 66.02 66.04 22.2M
2023-07-18 64.65 66.95 64.00 66.01 46.0M
2023-07-17 58.38 59.34 58.10 58.64 15.5M
2023-07-14 60.26 60.27 58.48 58.52 12.8M
2023-07-13 58.74 59.98 58.70 59.93 12.6M
2023-07-12 58.20 58.80 58.00 58.41 8.9M
2023-07-11 58.00 58.13 57.38 57.58 8.4M
2023-07-10 57.75 57.99 57.09 57.83 8.3M
2023-07-07 55.81 57.40 55.73 56.79 9.5M
2023-07-06 56.17 56.50 55.44 55.96 8.7M
2023-07-05 57.38 57.56 56.57 56.69 8.0M
2023-07-03 56.64 58.10 56.64 57.72 6.4M
2023-06-30 57.55 57.82 56.07 56.68 18.0M
2023-06-29 56.82 57.35 56.49 57.14 15.2M
2023-06-28 55.46 55.81 55.04 55.78 9.9M
2023-06-27 53.74 55.40 53.07 55.22 12.4M
2023-06-26 53.31 53.64 52.97 53.41 10.1M
2023-06-23 52.70 53.36 52.51 53.17 22.0M
2023-06-22 53.95 53.98 52.75 53.21 9.0M
2023-06-21 53.80 54.12 53.41 53.97 13.9M
2023-06-20 53.99 54.14 53.41 53.93 9.2M
2023-06-16 55.89 55.89 54.27 54.40 19.7M
2023-06-15 54.13 55.60 53.95 55.51 12.8M
2023-06-14 54.20 55.34 53.71 54.35 15.0M
2023-06-13 54.00 55.12 53.83 54.75 10.6M
2023-06-12 54.95 55.04 53.11 53.97 11.3M
2023-06-09 55.14 55.33 54.72 55.00 7.9M
2023-06-08 55.46 55.60 53.91 55.03 11.7M
2023-06-07 54.98 56.12 54.34 55.63 15.6M
2023-06-06 53.84 54.68 53.69 54.61 10.9M
2023-06-05 54.40 54.59 53.45 54.41 9.7M
2023-06-02 53.15 54.67 53.15 54.37 12.3M
2023-06-01 53.25 53.31 52.37 52.70 10.8M
2023-05-31 53.38 53.55 52.47 52.69 17.6M
2023-05-30 54.00 54.35 53.19 53.84 12.3M
2023-05-26 54.22 54.50 53.38 53.67 11.5M
2023-05-25 51.90 54.27 51.71 54.24 18.8M
2023-05-24 52.27 52.65 51.94 52.08 10.1M
2023-05-23 52.22 53.35 52.16 52.79 14.9M
2023-05-22 52.00 52.14 51.26 51.97 9.3M
2023-05-19 52.13 52.22 51.12 51.67 12.0M
2023-05-18 51.96 52.15 51.00 51.75 12.8M
2023-05-17 50.71 52.17 50.07 51.82 19.9M
2023-05-16 50.67 51.20 50.08 50.09 12.4M
2023-05-15 50.51 51.80 50.20 50.94 22.1M
2023-05-12 48.70 49.79 48.32 48.94 19.3M
2023-05-11 47.15 47.78 46.55 47.73 11.8M
2023-05-10 48.64 48.72 47.20 47.55 12.3M
2023-05-09 47.54 48.28 47.11 47.94 11.5M
2023-05-08 49.98 50.26 47.50 47.63 19.2M
2023-05-05 49.10 50.28 48.57 49.24 22.0M
2023-05-04 47.18 47.60 45.65 47.37 26.3M
2023-05-03 50.38 50.59 47.75 48.03 22.5M
2023-05-02 51.60 51.70 49.05 50.10 20.9M
2023-05-01 52.11 53.08 51.40 51.81 11.0M
2023-04-28 51.16 52.43 50.80 52.24 12.8M
2023-04-27 50.73 52.30 50.36 51.73 12.3M
2023-04-26 50.52 51.27 50.30 50.60 11.4M
2023-04-25 52.63 52.84 50.86 51.03 17.0M
2023-04-24 53.65 54.22 53.01 53.12 13.2M
2023-04-21 54.26 54.31 53.10 53.80 17.6M
2023-04-20 54.56 55.88 53.75 54.00 24.7M
2023-04-19 54.00 56.27 53.99 55.55 35.4M
2023-04-18 52.50 54.25 52.28 54.00 36.9M
2023-04-17 49.50 52.82 49.00 52.77 52.4M
2023-04-14 52.16 52.28 50.12 50.77 32.2M
2023-04-13 51.62 51.95 51.30 51.49 16.2M
2023-04-12 52.07 52.78 51.27 51.92 19.2M
2023-04-11 51.55 52.29 51.23 51.71 19.9M
2023-04-10 49.51 52.17 49.49 51.72 31.5M
2023-04-06 48.80 49.74 48.57 49.35 28.2M
2023-04-05 49.07 49.42 48.36 48.87 37.8M
2023-04-04 51.65 51.94 49.89 50.00 29.1M
2023-04-03 52.78 53.59 51.54 51.57 24.9M
2023-03-31 52.45 52.65 50.76 52.38 43.9M
2023-03-30 53.77 54.17 51.87 52.47 45.5M
2023-03-29 53.97 55.24 53.09 55.21 26.4M
2023-03-28 54.34 54.54 52.97 53.85 23.2M
2023-03-27 54.82 55.30 54.10 54.86 27.2M
2023-03-24 52.09 54.11 51.11 53.26 45.4M
2023-03-23 56.15 56.89 52.80 52.89 46.2M
2023-03-22 59.06 59.29 56.25 56.26 35.7M
2023-03-21 58.50 60.00 57.32 59.47 39.4M
2023-03-20 58.56 59.97 55.95 56.11 46.5M
2023-03-17 56.53 57.31 53.76 56.41 64.5M
2023-03-16 58.41 60.00 55.84 57.88 66.5M
2023-03-15 57.05 59.98 54.54 59.55 87.0M
2023-03-14 59.29 61.11 55.00 56.68 112.5M
2023-03-13 51.76 54.90 45.00 51.91 148.5M
2023-03-10 65.66 65.66 57.31 58.70 88.9M
2023-03-09 72.61 73.16 64.36 66.47 40.2M
2023-03-08 74.90 76.47 74.81 76.20 5.4M
2023-03-07 76.40 76.64 74.88 74.95 6.4M
2023-03-06 76.64 77.32 75.94 76.60 7.0M
2023-03-03 76.37 77.81 76.00 77.41 5.8M
2023-03-02 76.86 77.50 75.43 76.09 8.6M
2023-03-01 77.72 78.18 76.31 77.41 7.4M
2023-02-28 78.16 78.80 77.34 77.92 9.5M
2023-02-27 81.12 81.32 77.73 77.88 7.7M
2023-02-24 78.80 80.81 78.61 80.60 6.5M
2023-02-23 80.33 80.55 78.68 78.97 5.3M
2023-02-22 79.67 80.18 79.09 80.00 5.4M
2023-02-21 79.67 80.63 79.60 79.90 5.8M
2023-02-17 79.97 80.95 79.87 80.32 4.8M
2023-02-16 79.57 81.10 79.36 80.34 4.7M
2023-02-15 80.37 81.18 80.00 80.48 4.2M
2023-02-14 81.00 81.56 80.37 80.77 4.5M
2023-02-13 80.50 81.36 80.39 80.42 5.8M
2023-02-10 79.60 80.74 79.42 80.46 4.8M
2023-02-09 80.38 80.85 78.92 79.58 6.3M
2023-02-08 80.09 81.96 80.09 80.61 7.1M
2023-02-07 79.13 81.55 79.00 81.19 6.0M
2023-02-06 78.95 80.66 78.90 79.86 7.8M
2023-02-03 76.76 80.19 76.74 79.02 9.5M
2023-02-02 78.29 78.41 75.72 76.62 13.2M
2023-02-01 77.09 79.11 77.09 78.25 9.7M
2023-01-31 75.48 77.47 75.37 77.42 12.5M
2023-01-30 74.33 76.35 73.57 75.50 14.8M
2023-01-27 78.41 79.09 74.12 74.69 19.8M
2023-01-26 79.55 79.66 77.75 78.05 11.5M
2023-01-25 78.12 79.59 78.09 79.21 7.2M
2023-01-24 77.18 79.76 77.18 79.25 6.6M
2023-01-23 76.51 77.90 76.51 77.73 8.6M
2023-01-20 76.70 78.04 76.47 77.03 11.5M
2023-01-19 77.97 78.40 75.47 76.32 23.5M
2023-01-18 81.50 81.86 79.34 81.38 14.0M
2023-01-17 82.75 84.51 81.88 83.49 9.4M
2023-01-13 82.76 83.18 81.54 82.98 9.3M
2023-01-12 83.64 84.04 82.72 83.48 8.2M
2023-01-11 85.55 85.91 83.09 83.42 10.3M
2023-01-10 85.43 85.92 84.97 85.62 4.0M
2023-01-09 85.00 86.63 84.84 85.43 8.0M
2023-01-06 84.01 84.97 83.21 84.54 6.5M
2023-01-05 82.90 83.60 82.20 83.11 4.6M
2023-01-04 83.19 83.73 82.21 83.35 6.2M
2023-01-03 83.57 83.85 81.24 81.94 7.4M