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
2022-12-30 44.93 45.15 44.66 45.15 4.6M
2022-12-29 44.74 45.35 44.72 45.25 2.0M
2022-12-28 45.00 45.20 44.41 44.45 3.1M
2022-12-27 45.13 45.20 44.79 44.99 1.9M
2022-12-23 44.84 45.19 44.61 45.19 3.5M
2022-12-22 45.24 45.24 44.24 44.94 2.1M
2022-12-21 45.22 45.72 45.16 45.60 1.8M
2022-12-20 44.72 45.11 44.59 44.92 2.8M
2022-12-19 45.30 45.30 44.65 44.85 2.0M
2022-12-16 45.49 45.65 45.00 45.26 3.5M
2022-12-15 46.35 46.45 45.61 45.81 2.6M
2022-12-14 47.19 47.66 46.60 46.97 2.4M
2022-12-13 48.17 48.24 46.92 47.25 4.3M
2022-12-12 46.29 46.89 46.23 46.88 1.6M
2022-12-09 46.43 46.72 46.20 46.23 1.9M
2022-12-08 46.39 46.70 46.23 46.57 1.9M
2022-12-07 46.16 46.49 46.05 46.20 1.8M
2022-12-06 47.17 47.22 46.21 46.48 1.5M
2022-12-05 47.77 47.84 47.02 47.18 1.2M
2022-12-02 47.50 48.21 47.49 48.08 1.7M
2022-12-01 48.26 48.45 47.84 48.15 3.1M
2022-11-30 46.68 48.16 46.48 48.16 4.2M
2022-11-29 46.77 46.93 46.47 46.68 1.3M
2022-11-28 47.13 47.35 46.66 46.77 1.5M
2022-11-25 47.46 47.59 47.43 47.53 0.6M
2022-11-23 47.14 47.59 47.14 47.51 1.5M
2022-11-22 46.77 47.24 46.65 47.22 1.6M
2022-11-21 46.63 46.74 46.38 46.61 1.4M
2022-11-18 46.98 46.98 46.43 46.78 1.6M
2022-11-17 46.15 46.67 46.10 46.57 2.1M
2022-11-16 46.99 47.07 46.69 46.77 2.8M
2022-11-15 47.50 47.62 46.72 47.17 4.3M
2022-11-14 46.95 47.35 46.72 46.76 2.3M
2022-11-11 46.76 47.27 46.58 47.17 1.9M
2022-11-10 45.78 46.72 45.61 46.66 2.1M
2022-11-09 44.83 45.00 44.12 44.18 3.0M
2022-11-08 45.03 45.52 44.63 45.14 2.3M
2022-11-07 44.64 44.96 44.38 44.89 2.4M
2022-11-04 44.60 44.78 43.72 44.45 2.4M
2022-11-03 43.88 44.27 43.61 43.88 2.8M
2022-11-02 45.45 45.97 44.33 44.36 3.2M
2022-11-01 46.14 46.18 45.38 45.52 2.1M
2022-10-31 45.73 45.95 45.57 45.67 2.9M
2022-10-28 44.90 46.06 44.90 46.00 2.2M
2022-10-27 45.29 45.56 44.90 44.97 5.1M
2022-10-26 45.10 45.86 45.08 45.19 2.6M
2022-10-25 44.73 45.56 44.73 45.53 1.4M
2022-10-24 44.44 44.88 44.07 44.74 2.7M
2022-10-21 43.17 44.30 42.98 44.22 3.3M
2022-10-20 43.50 44.08 43.12 43.24 2.9M
2022-10-19 43.63 44.00 43.24 43.58 3.8M
2022-10-18 44.32 44.43 43.51 43.94 2.2M
2022-10-17 43.08 43.55 43.07 43.42 2.4M
2022-10-14 43.63 43.82 42.22 42.29 4.3M
2022-10-13 41.40 43.49 41.20 43.31 5.3M
2022-10-12 42.40 42.60 42.19 42.25 3.8M
2022-10-11 42.46 42.99 42.10 42.35 4.6M
2022-10-10 43.13 43.16 42.37 42.67 3.6M
2022-10-07 43.79 43.79 42.79 43.01 3.5M
2022-10-06 44.55 44.92 44.21 44.28 4.2M
2022-10-05 44.27 44.98 43.97 44.72 3.9M
2022-10-04 44.13 44.82 44.13 44.82 3.6M
2022-10-03 42.75 43.66 42.54 43.43 4.4M
2022-09-30 42.86 43.34 42.31 42.35 11.0M
2022-09-29 43.40 43.43 42.58 42.96 9.2M
2022-09-28 43.14 44.08 42.91 43.87 6.4M
2022-09-27 43.56 43.81 42.69 42.98 7.2M
2022-09-26 43.34 43.80 42.93 43.06 3.9M
2022-09-23 43.84 43.87 42.97 43.52 9.9M
2022-09-22 44.63 44.75 44.20 44.28 6.0M
2022-09-21 45.75 46.14 44.73 44.73 3.0M
2022-09-20 45.85 45.95 45.38 45.70 3.4M
2022-09-19 45.50 46.25 45.47 46.25 2.0M
2022-09-16 45.86 45.98 45.50 45.93 3.2M
2022-09-15 46.63 46.99 46.14 46.30 2.4M
2022-09-14 46.81 46.98 46.41 46.81 1.8M
2022-09-13 47.65 47.78 46.51 46.65 2.0M
2022-09-12 48.51 48.84 48.45 48.77 2.0M
2022-09-09 47.77 48.34 47.75 48.24 2.0M
2022-09-08 46.84 47.50 46.70 47.47 2.2M
2022-09-07 46.22 47.22 46.20 47.14 2.4M
2022-09-06 46.58 46.67 45.99 46.28 2.9M
2022-09-02 47.41 47.56 46.23 46.44 2.5M
2022-09-01 46.52 46.97 46.17 46.94 4.4M
2022-08-31 47.40 47.56 46.83 46.85 3.0M
2022-08-30 47.88 47.95 46.93 47.19 3.2M
2022-08-29 47.69 48.10 47.55 47.72 2.5M
2022-08-26 49.70 49.77 48.04 48.06 1.7M
2022-08-25 49.23 49.73 49.10 49.72 1.1M
2022-08-24 48.82 49.19 48.73 49.01 1.1M
2022-08-23 48.91 49.22 48.78 48.83 1.3M
2022-08-22 49.39 49.41 48.84 48.96 2.4M
2022-08-19 50.37 50.41 49.89 50.02 1.2M
2022-08-18 50.58 50.80 50.45 50.73 0.9M
2022-08-17 50.55 50.93 50.34 50.60 1.8M
2022-08-16 50.75 51.23 50.64 51.01 1.3M
2022-08-15 50.38 50.97 50.38 50.92 1.2M
2022-08-12 50.10 50.72 49.99 50.70 1.1M
2022-08-11 50.21 50.50 49.76 49.86 1.6M
2022-08-10 49.68 49.89 49.47 49.86 1.3M
2022-08-09 48.93 48.96 48.64 48.79 1.0M
2022-08-08 49.24 49.59 48.89 49.04 2.2M
2022-08-05 48.55 49.14 48.51 49.03 2.1M
2022-08-04 49.09 49.21 48.90 49.11 1.3M
2022-08-03 48.61 49.27 48.61 49.14 1.4M
2022-08-02 48.43 48.93 48.18 48.34 1.7M
2022-08-01 48.47 48.94 48.33 48.65 2.0M
2022-07-29 48.23 48.88 48.14 48.75 2.6M
2022-07-28 47.54 48.14 47.12 48.09 1.1M
2022-07-27 46.70 47.67 46.63 47.48 1.6M
2022-07-26 46.61 46.63 46.14 46.24 1.6M
2022-07-25 46.89 46.94 46.56 46.84 1.7M
2022-07-22 47.28 47.45 46.53 46.82 1.5M
2022-07-21 46.70 47.29 46.43 47.29 2.2M
2022-07-20 46.47 46.98 46.33 46.81 3.9M
2022-07-19 45.72 46.52 45.62 46.47 1.6M
2022-07-18 45.98 46.07 45.08 45.23 2.2M
2022-07-15 45.23 45.58 45.00 45.56 1.7M
2022-07-14 44.32 44.78 43.91 44.71 4.3M
2022-07-13 44.45 45.21 44.36 44.87 3.7M
2022-07-12 45.42 45.73 44.87 45.10 3.0M
2022-07-11 45.72 45.82 45.41 45.50 1.8M
2022-07-08 45.89 46.29 45.67 46.06 2.1M
2022-07-07 45.59 46.19 45.59 46.09 1.3M
2022-07-06 45.25 45.68 44.95 45.36 3.0M
2022-07-05 44.54 45.27 44.15 45.27 2.5M
2022-07-01 44.54 45.17 44.24 45.12 2.8M
2022-06-30 44.52 45.04 44.07 44.66 5.0M
2022-06-29 45.15 45.25 44.79 45.04 2.3M
2022-06-28 46.27 46.57 45.07 45.10 2.5M
2022-06-27 46.31 46.38 45.90 46.06 2.7M
2022-06-24 45.19 46.22 45.18 46.22 2.0M
2022-06-23 44.51 44.87 44.14 44.80 3.7M
2022-06-22 43.88 44.80 43.78 44.30 3.1M
2022-06-21 44.13 44.73 44.13 44.53 4.3M
2022-06-17 43.38 43.86 43.02 43.50 3.6M
2022-06-16 43.89 43.89 43.02 43.35 8.4M
2022-06-15 44.60 45.43 44.03 44.85 5.3M
2022-06-14 44.54 44.72 43.83 44.22 5.3M
2022-06-13 45.00 45.18 44.15 44.33 8.2M
2022-06-10 46.86 46.88 46.17 46.19 5.0M
2022-06-09 48.55 48.79 47.59 47.60 2.2M
2022-06-08 49.07 49.31 48.67 48.77 2.2M
2022-06-07 48.39 49.35 48.30 49.28 1.5M
2022-06-06 49.19 49.37 48.66 48.79 1.8M
2022-06-03 48.92 49.08 48.54 48.66 2.6M
2022-06-02 48.46 49.49 48.23 49.48 2.5M
2022-06-01 49.14 49.29 48.16 48.51 1.8M
2022-05-31 49.01 49.31 48.55 48.87 3.1M
2022-05-27 48.28 49.23 48.28 49.21 2.9M
2022-05-26 47.13 48.21 47.13 48.01 3.2M
2022-05-25 46.36 47.29 46.35 47.03 2.0M
2022-05-24 46.49 46.71 45.77 46.56 3.4M
2022-05-23 46.54 47.11 46.23 47.02 3.4M
2022-05-20 46.60 46.69 45.08 46.19 4.1M
2022-05-19 46.00 46.71 45.84 46.17 3.4M
2022-05-18 47.73 47.80 46.23 46.40 3.9M
2022-05-17 48.09 48.33 47.63 48.30 2.7M
2022-05-16 47.36 47.81 47.10 47.34 3.1M
2022-05-13 46.91 47.76 46.84 47.57 3.7M
2022-05-12 46.02 46.82 45.54 46.38 8.4M
2022-05-11 47.08 47.78 46.30 46.37 6.3M
2022-05-10 47.80 48.04 46.66 47.21 5.8M
2022-05-09 47.98 48.14 46.89 47.07 4.4M
2022-05-06 48.81 49.19 48.08 48.75 5.5M
2022-05-05 50.44 50.45 48.60 49.09 4.3M
2022-05-04 49.58 51.05 49.12 50.98 5.6M
2022-05-03 49.31 49.80 49.15 49.50 3.5M
2022-05-02 48.91 49.45 48.16 49.30 7.6M
2022-04-29 50.34 50.67 48.88 49.00 12.8M
2022-04-28 50.20 51.06 49.60 50.82 16.4M
2022-04-27 49.62 50.26 49.33 49.60 17.1M
2022-04-26 50.64 50.68 49.48 49.51 12.1M
2022-04-25 50.33 51.00 49.84 50.96 4.5M
2022-04-22 51.95 51.96 50.59 50.63 2.5M
2022-04-21 53.35 53.56 51.97 52.08 1.4M
2022-04-20 53.21 53.32 52.79 52.94 1.7M
2022-04-19 52.08 53.10 52.08 52.99 1.5M
2022-04-18 52.02 52.33 51.83 52.11 1.8M
2022-04-14 52.82 52.98 52.14 52.17 1.2M
2022-04-13 52.17 52.91 52.16 52.83 1.8M
2022-04-12 52.74 53.07 51.98 52.19 2.2M
2022-04-11 52.84 52.90 52.30 52.38 1.7M
2022-04-08 53.31 53.62 53.06 53.24 1.2M
2022-04-07 53.09 53.64 52.76 53.42 1.6M
2022-04-06 53.25 53.46 52.79 53.19 1.9M
2022-04-05 54.34 54.60 53.62 53.79 2.2M
2022-04-04 54.05 54.51 53.98 54.51 2.0M
2022-04-01 54.01 54.06 53.57 54.01 1.6M
2022-03-31 54.57 54.70 53.85 53.85 2.2M
2022-03-30 54.91 55.00 54.42 54.69 1.1M
2022-03-29 54.76 55.15 54.50 55.09 1.9M
2022-03-28 53.85 54.33 53.59 54.33 1.7M
2022-03-25 53.73 53.95 53.40 53.92 1.6M
2022-03-24 53.13 53.70 53.01 53.69 1.1M
2022-03-23 53.29 53.49 52.91 52.92 1.9M
2022-03-22 53.26 53.85 53.24 53.76 1.5M
2022-03-21 53.14 53.35 52.64 53.11 1.7M
2022-03-18 52.31 53.17 52.22 53.16 1.3M
2022-03-17 51.60 52.50 51.53 52.50 1.4M
2022-03-16 51.07 51.82 50.49 51.82 2.1M
2022-03-15 49.79 50.67 49.68 50.62 3.0M
2022-03-14 49.97 50.43 49.37 49.51 4.7M
2022-03-11 50.92 51.04 49.90 49.97 1.8M
2022-03-10 100.73 101.52 100.10 101.31 1.3M
2022-03-09 101.14 102.26 100.67 101.79 1.4M
2022-03-08 99.68 101.63 98.72 99.05 1.6M
2022-03-07 102.78 102.80 99.70 99.75 2.2M
2022-03-04 103.02 103.17 101.90 102.92 1.2M
2022-03-03 105.00 105.21 103.43 103.90 1.0M
2022-03-02 103.30 104.98 103.01 104.59 0.9M
2022-03-01 104.04 104.42 102.06 102.76 1.3M
2022-02-28 103.29 104.72 102.92 104.31 1.4M
2022-02-25 102.54 104.51 102.06 104.50 1.3M
2022-02-24 98.02 102.31 97.74 102.27 3.4M
2022-02-23 103.01 103.25 100.39 100.53 2.1M
2022-02-22 102.96 103.85 101.55 102.42 2.2M
2022-02-18 104.38 104.69 102.99 103.57 1.2M
2022-02-17 105.94 106.01 104.19 104.37 1.0M
2022-02-16 106.02 107.04 105.60 106.74 1.0M
2022-02-15 106.04 106.69 105.89 106.68 0.7M
2022-02-14 105.09 105.49 103.98 104.87 1.2M
2022-02-11 107.43 107.90 104.84 105.22 1.6M
2022-02-10 107.92 109.45 106.87 107.40 1.2M
2022-02-09 108.65 109.34 108.60 109.31 0.9M
2022-02-08 106.58 107.82 106.17 107.60 1.1M
2022-02-07 107.16 107.58 106.36 106.70 0.8M
2022-02-04 106.36 107.93 105.77 107.01 0.9M
2022-02-03 107.37 107.88 106.13 106.34 0.8M
2022-02-02 108.76 109.15 107.99 108.98 1.1M
2022-02-01 107.57 108.27 106.59 108.15 1.2M
2022-01-31 105.10 107.42 104.75 107.33 1.6M
2022-01-28 102.94 105.20 101.77 105.20 1.4M
2022-01-27 104.29 105.11 102.18 102.61 1.4M
2022-01-26 105.10 105.81 102.10 103.18 1.3M
2022-01-25 103.32 104.79 101.90 103.46 1.3M
2022-01-24 102.85 105.02 100.19 104.95 4.4M
2022-01-21 106.23 106.86 104.40 104.43 2.1M
2022-01-20 108.30 109.51 106.43 106.58 1.4M
2022-01-19 109.29 109.65 107.69 107.76 1.7M
2022-01-18 109.75 109.75 108.60 108.89 1.6M
2022-01-14 110.11 110.99 109.70 110.93 0.9M
2022-01-13 113.02 113.02 110.65 110.90 1.6M
2022-01-12 112.76 113.18 112.07 112.58 1.2M
2022-01-11 111.23 112.36 110.54 112.36 1.0M
2022-01-10 110.51 111.29 109.00 111.24 1.5M
2022-01-07 111.88 112.21 110.98 111.38 0.8M
2022-01-06 111.81 112.55 111.12 111.85 0.9M
2022-01-05 114.17 114.33 111.88 111.96 1.1M
2022-01-04 114.88 114.98 113.75 114.32 1.1M
2022-01-03 114.27 114.54 113.54 114.54 1.3M