SCHW: The Charles Schwab Corporation

As of Tuesday, December 2nd, 2025

$ 92.07

-0.62 -0.67%

Open: 92.80
High: 93.12
Low: 92.03
Volume: 10,610,265
Previous Close on Monday, December 1st, 2025

$ 92.69

-0.04 -0.04%

Open: 92.03
High: 93.21
Low: 91.82
Volume: 7,877,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 92.80 93.12 92.03 92.07 10,610,265 -0.62 -0.67
2025-12-01 92.03 93.21 91.82 92.69 7,877,445 -0.04 -0.04
2025-11-28 91.85 93.24 91.58 92.73 6,680,206 +0.93 +1.01
2025-11-26 91.00 92.37 90.95 91.80 6,437,552 +1.06 +1.17
2025-11-25 90.29 91.14 89.50 90.74 8,916,641 +0.22 +0.24
2025-11-24 90.65 90.90 89.64 90.52 9,763,509 +0.01 +0.01
2025-11-21 90.99 91.20 89.35 90.51 8,265,827 +0.02 +0.02
2025-11-20 93.59 94.39 90.46 90.49 13,671,879 -2.15 -2.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 93.24
On 2025-11-28		 89.50
On 2025-11-25		 1.55 1.71 93.24
On 2025-11-28		 91.82
On 2025-12-01		 -1.52 92.01
10D 94.39
On 2025-11-20		 89.35
On 2025-11-21		 0.16 0.17 94.39
On 2025-11-20		 89.35
On 2025-11-21		 -5.34 91.65
20D 98.50
On 2025-11-12		 89.35
On 2025-11-21		 -1.08 -1.16 98.50
On 2025-11-12		 89.35
On 2025-11-21		 -9.29 93.23
WTD 93.21
On 2025-12-01		 91.82
On 2025-12-01		 -0.66 -0.71 93.21
On 2025-12-01		 92.03
On 2025-12-02		 -1.27 92.38
MTD 93.21
On 2025-12-01		 91.82
On 2025-12-01		 -0.66 -0.71 93.21
On 2025-12-01		 92.03
On 2025-12-02		 -1.27 92.38
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
IAU

iShares Gold Trust

79.29 -0.52 -0.65 8,102,672
KEYS

Keysight Technologies Inc.

201.40 +3.86 +1.95 1,341,497
TUR

iShares MSCI Turkey ETF

34.10 +0.07 +0.21 156,594
SCHW

The Charles Schwab Corporation

92.07 -0.62 -0.67 10,610,265