SCHW: The Charles Schwab Corporation

As of Friday, August 7th, 2026

$ 107.60

-0.06 -0.06%

Open: 107.07
High: 107.63
Low: 106.19
Volume: 5,457,891
Previous Close on Thursday, August 6th, 2026

$ 107.66

-0.36 -0.33%

Open: 108.60
High: 109.05
Low: 106.81
Volume: 5,250,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 107.07 107.63 106.19 107.60 5,457,875 -0.06 -0.06
2026-08-06 108.60 109.05 106.81 107.66 5,250,462 -0.36 -0.33
2026-08-05 106.99 108.55 106.51 108.02 9,187,721 +1.67 +1.57
2026-08-04 105.26 106.76 105.23 106.35 6,200,287 +0.48 +0.45
2026-08-03 105.86 106.81 105.05 105.87 5,662,068 +0.63 +0.60
2026-07-31 104.98 105.69 104.05 105.24 8,546,815 +0.91 +0.87
2026-07-30 103.93 104.82 103.07 104.33 7,479,664 -0.14 -0.13
2026-07-29 106.00 106.73 104.39 104.47 7,052,664 -1.50 -1.42
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 109.05
On 2026-08-06		 105.05
On 2026-08-03		 2.36 2.24 109.05
On 2026-08-06		 106.19
On 2026-08-07		 -2.63 107.10
10D 109.05
On 2026-08-06		 102.36
On 2026-07-27		 5.63 5.52 106.73
On 2026-07-29		 103.07
On 2026-07-30		 -3.43 105.97
20D 109.05
On 2026-08-06		 99.42
On 2026-07-22		 4.48 4.34 104.48
On 2026-07-21		 99.42
On 2026-07-22		 -4.85 103.86
WTD 109.05
On 2026-08-06		 105.05
On 2026-08-03		 2.36 2.24 109.05
On 2026-08-06		 106.19
On 2026-08-07		 -2.63 107.10
MTD 109.05
On 2026-08-06		 105.05
On 2026-08-03		 2.36 2.24 109.05
On 2026-08-06		 106.19
On 2026-08-07		 -2.63 107.10
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

109.50 +2.06 +1.92 276,924
SCHW

The Charles Schwab Corporation

107.60 -0.06 -0.06 5,457,891