SCHW: The Charles Schwab Corporation

As of Friday, January 17th, 2025

$ 76.41

+0.90 +1.19%

Open: 75.77
High: 76.56
Low: 75.11
Volume: 10,739,149
Previous Close on Thursday, January 16th, 2025

$ 75.51

+1.85 +2.51%

Open: 73.61
High: 75.52
Low: 73.51
Volume: 7,989,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 75.77 76.56 75.11 76.41 10,736,338 +0.90 +1.19
2025-01-16 73.61 75.52 73.51 75.51 7,989,348 +1.85 +2.51
2025-01-15 73.94 74.10 72.58 73.66 8,285,005 +1.32 +1.82
2025-01-14 72.76 72.97 71.31 72.34 6,566,426 -0.32 -0.44
2025-01-13 72.20 72.75 71.85 72.66 6,583,349 -0.11 -0.15
2025-01-10 71.92 73.46 71.48 72.77 10,825,796 -0.23 -0.32
2025-01-08 72.71 73.03 71.79 73.00 9,558,277 +0.74 +1.02
2025-01-07 74.98 75.03 71.45 72.26 12,615,081 -2.22 -2.98
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 76.56
On 2025-01-17		 71.31
On 2025-01-14		 3.64 5.00 72.75
On 2025-01-13		 72.75
On 2025-01-13		 0.00 74.12
10D 76.56
On 2025-01-17		 71.31
On 2025-01-14		 2.57 3.48 75.86
On 2025-01-06		 71.31
On 2025-01-14		 -6.00 73.75
20D 77.17
On 2024-12-18		 71.31
On 2025-01-14		 -0.35 -0.46 77.17
On 2024-12-18		 71.31
On 2025-01-14		 -7.59 74.03
WTD 76.56
On 2025-01-17		 71.31
On 2025-01-14		 3.64 5.00 72.75
On 2025-01-13		 72.75
On 2025-01-13		 0.00 74.12
MTD 76.56
On 2025-01-17		 71.31
On 2025-01-14		 2.40 3.24 75.86
On 2025-01-06		 71.31
On 2025-01-14		 -6.00 73.76
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IEFA

iShares Core MSCI EAFE ETF

71.36 +0.33 +0.46 8,946,611
SCHW

The Charles Schwab Corporation

76.41 +0.90 +1.19 10,739,149