Schwab U.S. Large-Cap™

SCHX
🏛️ usa →
26.19
Last Update: 2025-09-26
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
2021-12-31 114.18 114.43 113.82 113.82 0.8M
2021-12-30 114.52 114.90 114.13 114.22 0.7M
2021-12-29 114.42 114.74 114.06 114.54 0.8M
2021-12-28 114.63 114.92 114.19 114.40 0.9M
2021-12-27 113.34 114.57 113.34 114.57 0.9M
2021-12-23 112.65 113.40 112.50 113.05 0.9M
2021-12-22 111.12 112.36 111.08 112.36 0.8M
2021-12-21 110.03 111.28 109.60 111.27 0.9M
2021-12-20 109.18 109.28 108.27 109.18 1.7M
2021-12-17 110.62 111.51 109.82 110.46 1.5M
2021-12-16 112.91 113.01 110.94 111.40 1.0M
2021-12-15 110.74 112.56 110.08 112.53 0.9M
2021-12-14 110.69 111.35 110.05 110.82 1.2M
2021-12-13 112.47 112.54 111.53 111.61 1.0M
2021-12-10 112.39 112.63 111.67 112.54 1.7M
2021-12-09 112.37 112.52 111.58 111.58 1.2M
2021-12-08 112.43 112.76 112.00 112.67 1.0M
2021-12-07 111.79 112.82 111.74 112.61 1.8M
2021-12-06 109.60 110.75 108.89 110.25 1.4M
2021-12-03 110.59 110.80 107.95 109.07 1.2M
2021-12-02 108.48 110.53 108.44 110.18 1.2M
2021-12-01 111.38 111.98 108.39 108.44 1.1M
2021-11-30 111.60 112.00 109.81 109.81 1.5M
2021-11-29 111.95 112.62 111.41 112.13 1.0M
2021-11-26 111.53 112.00 110.58 110.89 0.9M
2021-11-24 112.50 113.33 112.17 113.25 0.6M
2021-11-23 112.81 113.25 111.99 112.99 0.8M
2021-11-22 113.93 114.41 112.85 112.92 0.9M
2021-11-19 113.75 113.95 113.38 113.47 0.6M
2021-11-18 113.72 113.78 112.91 113.70 0.5M
2021-11-17 113.76 113.76 113.27 113.41 0.6M
2021-11-16 113.27 114.05 113.19 113.82 0.7M
2021-11-15 113.56 113.57 112.97 113.29 0.6M
2021-11-12 112.71 113.35 112.45 113.25 0.7M
2021-11-11 112.70 112.70 112.35 112.37 0.5M
2021-11-10 112.81 113.28 111.83 112.27 0.7M
2021-11-09 113.78 113.82 112.93 113.34 0.8M
2021-11-08 113.77 113.89 113.48 113.67 0.6M
2021-11-05 113.64 114.00 113.05 113.44 0.8M
2021-11-04 112.87 113.20 112.70 113.06 0.9M
2021-11-03 111.87 112.71 111.69 112.59 0.6M
2021-11-02 111.62 111.98 111.50 111.89 0.7M
2021-11-01 111.61 111.76 111.05 111.52 0.9M
2021-10-29 110.49 111.34 110.35 111.22 0.9M
2021-10-27 110.75 110.81 109.95 109.96 0.5M
2021-10-26 110.94 111.25 110.48 110.62 0.8M
2021-10-25 110.22 110.62 109.75 110.54 0.9M
2021-10-22 109.96 110.33 109.42 109.97 1.1M
2021-10-21 109.68 110.19 109.58 110.16 0.5M
2021-10-20 109.48 109.87 109.39 109.82 0.8M
2021-10-19 109.00 109.40 108.83 109.39 0.6M
2021-10-18 107.80 108.62 107.56 108.55 0.7M
2021-10-15 108.00 108.29 107.81 108.21 0.6M
2021-10-14 106.62 107.47 106.56 107.46 0.6M
2021-10-13 105.52 105.84 104.80 105.67 0.5M
2021-10-12 105.61 105.70 104.97 105.18 0.7M
2021-10-11 105.91 106.62 105.28 105.31 0.4M
2021-10-08 106.55 106.56 105.91 106.07 0.5M
2021-10-07 106.16 106.98 106.16 106.31 0.6M
2021-10-06 103.94 105.36 103.51 105.34 0.7M
2021-10-05 104.18 105.38 103.98 104.83 1.0M
2021-10-04 104.92 105.03 103.20 103.79 1.0M
2021-10-01 104.47 105.60 103.51 105.23 1.4M
2021-09-30 105.54 105.72 103.96 104.03 1.1M
2021-09-29 105.47 105.81 105.04 105.17 0.8M
2021-09-28 106.56 106.59 104.89 105.09 1.1M
2021-09-27 107.40 107.65 107.10 107.30 1.6M
2021-09-24 107.13 107.85 107.13 107.67 0.6M
2021-09-23 106.80 107.93 106.73 107.55 0.6M
2021-09-22 105.84 106.79 105.59 106.29 0.7M
2021-09-21 106.24 106.55 105.39 105.63 0.8M
2021-09-20 105.82 106.19 104.32 105.63 1.5M
2021-09-17 108.13 108.30 107.32 107.46 0.5M
2021-09-16 108.42 108.68 107.64 108.41 0.7M
2021-09-15 107.75 108.65 107.44 108.54 0.7M
2021-09-14 108.59 108.66 107.40 107.62 0.5M
2021-09-13 108.70 108.74 107.64 108.22 0.6M
2021-09-10 109.29 109.41 107.95 108.01 0.5M
2021-09-09 109.17 109.67 108.80 108.85 0.5M
2021-09-08 109.36 109.43 108.76 109.30 0.6M
2021-09-07 109.87 109.95 109.31 109.48 0.5M
2021-09-03 109.70 110.03 109.55 109.87 0.4M
2021-09-02 109.92 110.07 109.58 109.85 0.5M
2021-09-01 109.72 109.88 109.49 109.51 0.6M
2021-08-31 109.67 109.68 109.31 109.43 0.8M
2021-08-30 109.42 109.86 109.32 109.68 0.5M
2021-08-27 108.46 109.29 108.28 109.21 0.6M
2021-08-26 108.81 108.87 108.17 108.22 0.6M
2021-08-25 108.65 108.98 108.58 108.87 0.5M
2021-08-24 108.54 108.72 108.44 108.59 0.5M
2021-08-23 107.76 108.54 107.76 108.33 0.6M
2021-08-20 106.63 107.40 106.46 107.35 0.5M
2021-08-19 105.61 106.76 105.50 106.48 0.7M
2021-08-18 107.29 107.63 106.30 106.38 0.6M
2021-08-17 107.59 107.73 106.74 107.56 0.6M
2021-08-16 107.73 108.27 107.29 108.27 0.5M
2021-08-13 108.06 108.09 107.90 108.09 0.5M
2021-08-12 107.56 107.94 107.33 107.93 0.5M
2021-08-11 107.62 107.63 107.26 107.59 0.4M
2021-08-10 107.48 107.58 107.22 107.37 0.5M
2021-08-09 107.39 107.45 107.06 107.34 0.4M
2021-08-06 107.35 107.57 107.23 107.40 0.5M
2021-08-05 106.88 107.29 106.83 107.29 0.4M
2021-08-04 106.73 106.90 106.48 106.56 1.0M
2021-08-03 106.50 107.03 105.84 107.03 0.5M
2021-08-02 106.90 107.00 106.16 106.24 0.6M
2021-07-30 106.32 106.84 106.25 106.35 0.6M
2021-07-29 106.80 107.28 106.80 107.00 0.5M
2021-07-28 106.67 106.88 106.25 106.51 0.7M
2021-07-27 106.80 106.80 105.73 106.52 0.6M
2021-07-26 106.71 107.05 106.66 107.05 0.6M
2021-07-23 106.19 106.89 106.09 106.83 0.5M
2021-07-22 105.56 105.76 105.25 105.73 0.6M
2021-07-21 104.96 105.51 104.80 105.47 0.7M
2021-07-20 103.32 104.95 103.10 104.64 0.9M
2021-07-19 103.26 103.33 102.32 103.04 1.1M
2021-07-16 105.58 105.66 104.41 104.54 0.8M
2021-07-15 105.37 105.50 104.75 105.27 0.5M
2021-07-14 106.10 106.15 105.34 105.64 0.6M
2021-07-13 105.88 106.17 105.53 105.63 0.6M
2021-07-12 105.73 106.07 105.62 106.05 0.6M
2021-07-09 104.94 105.76 104.91 105.71 0.4M
2021-07-08 104.04 104.75 103.70 104.54 0.6M
2021-07-07 105.37 105.52 104.75 105.44 0.6M
2021-07-06 105.30 105.35 104.43 105.17 0.7M
2021-07-02 104.88 105.37 104.70 105.26 0.6M
2021-07-01 104.19 104.56 104.15 104.55 0.7M
2021-06-30 103.92 104.16 103.89 103.97 0.6M
2021-06-29 104.07 104.19 103.86 104.01 0.7M
2021-06-28 103.90 103.96 103.55 103.95 0.6M
2021-06-25 103.60 103.80 103.45 103.70 0.6M
2021-06-24 103.22 103.44 103.22 103.34 0.6M
2021-06-23 102.85 103.03 102.67 102.73 0.6M
2021-06-22 102.53 103.30 102.34 103.09 0.7M
2021-06-21 101.56 102.53 101.33 102.52 0.6M
2021-06-18 101.58 101.76 101.07 101.14 0.8M
2021-06-17 102.27 102.63 101.72 102.42 0.7M
2021-06-16 102.99 102.99 101.78 102.37 0.7M
2021-06-15 103.20 103.20 102.68 102.90 0.6M
2021-06-14 102.95 103.18 102.67 103.18 0.6M
2021-06-11 102.85 102.95 102.53 102.95 0.7M
2021-06-10 102.50 102.86 102.14 102.71 0.4M
2021-06-09 102.58 102.60 102.15 102.18 0.5M
2021-06-08 102.52 102.63 101.82 102.31 0.5M
2021-06-07 102.31 102.34 102.06 102.32 0.6M
2021-06-04 101.87 102.38 101.83 102.31 0.5M
2021-06-03 101.22 101.66 100.77 101.39 0.8M
2021-06-02 101.86 102.01 101.56 101.83 0.7M
2021-06-01 102.37 102.41 101.55 101.69 1.0M
2021-05-28 101.95 102.05 101.71 101.77 0.7M
2021-05-27 101.76 101.84 101.51 101.56 0.6M
2021-05-26 101.39 101.60 101.15 101.50 0.5M
2021-05-25 101.73 101.80 101.06 101.23 0.6M
2021-05-24 101.00 101.71 100.91 101.44 0.6M
2021-05-21 100.96 101.18 100.30 100.41 1.1M
2021-05-20 99.53 100.78 99.53 100.49 0.6M
2021-05-19 98.33 99.36 98.00 99.36 1.0M
2021-05-18 100.47 100.59 99.57 99.65 0.7M
2021-05-17 100.39 100.61 99.85 100.40 0.6M
2021-05-14 99.76 100.88 99.76 100.72 0.7M
2021-05-13 98.32 99.53 98.28 99.07 1.2M
2021-05-12 99.44 99.75 97.83 97.99 1.4M
2021-05-11 99.74 100.37 99.10 100.18 1.1M
2021-05-10 102.16 102.16 100.96 100.99 0.7M
2021-05-07 101.54 102.26 101.44 102.09 0.6M
2021-05-06 100.64 101.30 100.00 101.30 0.7M
2021-05-05 101.18 101.27 100.45 100.65 0.6M
2021-05-04 100.89 100.96 99.73 100.70 1.0M
2021-05-03 101.85 101.85 101.30 101.36 0.7M
2021-04-30 101.43 101.65 101.08 101.21 0.8M
2021-04-29 102.19 102.24 101.11 101.96 1.0M
2021-04-28 101.61 101.84 101.40 101.41 0.5M
2021-04-27 101.66 101.69 101.24 101.56 1.2M
2021-04-26 101.46 101.69 101.37 101.58 0.7M
2021-04-23 100.32 101.59 100.32 101.29 0.6M
2021-04-22 100.96 101.24 99.82 100.15 0.8M
2021-04-21 99.85 100.99 99.78 100.98 0.7M
2021-04-20 100.45 100.65 99.59 100.01 0.8M
2021-04-19 101.11 101.20 100.40 100.79 0.7M
2021-04-16 101.43 101.47 100.95 101.37 0.7M
2021-04-15 100.55 101.09 100.35 101.05 0.6M
2021-04-14 100.32 100.60 99.80 99.98 0.7M
2021-04-13 99.93 100.46 99.87 100.32 0.6M
2021-04-12 99.75 99.98 99.55 99.91 0.8M
2021-04-09 99.17 99.89 99.09 99.89 0.6M
2021-04-08 99.01 99.19 98.78 99.19 0.6M
2021-04-07 98.54 98.77 98.37 98.66 0.8M
2021-04-06 98.41 98.85 98.33 98.60 0.9M
2021-04-05 97.99 98.63 97.92 98.55 1.0M
2021-04-01 96.68 97.25 96.53 97.23 0.9M
2021-03-31 95.83 96.57 95.83 96.03 0.9M
2021-03-30 95.53 95.80 95.17 95.59 0.9M
2021-03-29 95.66 96.08 95.16 95.83 0.7M
2021-03-26 94.86 96.08 94.58 96.03 0.6M
2021-03-25 93.64 94.71 93.01 94.52 1.1M
2021-03-24 95.02 95.35 93.98 94.01 0.8M
2021-03-23 95.61 95.91 94.71 94.92 1.2M
2021-03-22 95.26 96.12 95.14 95.78 0.8M
2021-03-19 95.16 95.47 94.40 95.05 0.7M
2021-03-18 96.01 96.45 94.93 95.12 0.9M
2021-03-17 95.99 96.89 95.66 96.67 1.0M
2021-03-16 96.78 96.88 96.10 96.38 0.6M
2021-03-15 96.01 96.59 95.46 96.57 0.6M
2021-03-12 95.42 95.92 95.12 95.92 0.6M
2021-03-11 95.42 96.22 95.25 95.73 1.4M
2021-03-10 94.79 95.08 94.32 94.63 0.7M
2021-03-09 93.73 94.74 93.59 94.09 0.8M
2021-03-08 93.43 94.10 92.54 92.61 0.8M
2021-03-05 92.54 93.39 90.31 93.20 0.9M
2021-03-04 92.77 93.35 90.31 91.50 1.1M
2021-03-03 94.15 94.31 92.85 92.86 0.9M
2021-03-02 95.20 95.25 94.25 94.30 0.7M
2021-03-01 94.14 95.38 94.10 95.12 1.2M
2021-02-26 93.75 94.00 92.19 92.78 1.2M
2021-02-25 95.38 95.62 92.79 93.20 1.0M
2021-02-24 94.38 95.67 94.00 95.62 0.7M
2021-02-23 93.95 94.93 92.57 94.62 1.0M
2021-02-22 94.82 95.23 94.51 94.61 0.8M
2021-02-19 95.92 96.03 95.38 95.53 0.8M
2021-02-18 95.31 95.74 94.80 95.58 0.7M
2021-02-17 95.63 96.02 95.21 96.02 0.8M
2021-02-16 96.58 96.58 95.84 96.09 0.9M
2021-02-12 95.46 96.23 95.43 96.23 1.2M
2021-02-11 95.86 95.90 95.03 95.71 0.6M
2021-02-10 96.00 96.01 94.81 95.49 0.8M
2021-02-09 95.34 95.64 95.18 95.49 0.7M
2021-02-08 95.21 95.52 94.98 95.52 0.8M
2021-02-05 94.87 94.91 94.40 94.78 0.9M
2021-02-04 93.56 94.32 93.45 94.31 0.7M
2021-02-03 93.40 93.64 92.91 93.25 0.7M
2021-02-02 92.61 93.49 92.61 93.15 0.7M
2021-02-01 91.10 91.99 90.56 91.78 0.9M
2021-01-29 91.53 91.75 89.74 90.22 1.4M
2021-01-28 91.50 92.97 91.41 91.99 0.8M
2021-01-27 92.55 92.55 90.55 91.09 1.2M
2021-01-26 93.90 94.05 93.38 93.45 0.7M
2021-01-25 93.64 93.85 92.21 93.72 1.0M
2021-01-22 93.22 93.64 93.10 93.41 0.8M
2021-01-21 93.76 93.86 93.46 93.67 0.7M
2021-01-20 92.94 93.82 92.88 93.64 0.8M
2021-01-19 92.25 92.49 91.90 92.39 0.9M
2021-01-15 92.02 92.12 91.16 91.64 0.9M
2021-01-14 92.88 92.97 92.23 92.34 1.0M
2021-01-13 92.40 92.90 92.19 92.63 0.6M
2021-01-12 92.35 92.63 91.81 92.46 0.9M
2021-01-11 92.08 92.75 91.97 92.34 1.0M
2021-01-08 92.75 92.92 91.87 92.91 0.9M
2021-01-07 91.60 92.55 91.58 92.39 1.0M
2021-01-06 89.96 91.75 89.87 90.97 1.3M
2021-01-05 89.60 90.60 89.60 90.42 0.8M
2021-01-04 91.35 91.35 88.76 89.80 1.5M