SCHW: The Charles Schwab Corporation

As of Friday, February 6th, 2026

$ 105.08

+3.08 +3.02%

Open: 103.25
High: 105.28
Low: 103.00
Volume: 7,524,397
Previous Close on Thursday, February 5th, 2026

$ 102.00

-1.88 -1.81%

Open: 103.93
High: 103.93
Low: 101.57
Volume: 9,673,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 103.25 105.28 103.00 105.08 7,524,397 +3.08 +3.02
2026-02-05 103.93 103.93 101.57 102.00 9,673,582 -1.88 -1.81
2026-02-04 103.76 105.04 102.96 103.88 10,777,046 +0.15 +0.14
2026-02-03 105.22 105.72 102.44 103.73 13,334,928 -1.44 -1.37
2026-02-02 103.73 105.19 103.09 105.17 9,862,015 +1.25 +1.20
2026-01-30 103.35 104.86 102.88 103.92 11,335,177 +0.45 +0.43
2026-01-29 104.18 104.98 102.69 103.47 9,870,959 0.00 0.00
2026-01-28 103.57 103.79 102.75 103.47 7,509,411 -0.25 -0.24
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 105.72
On 2026-02-03		 101.57
On 2026-02-05		 1.16 1.12 105.72
On 2026-02-03		 101.57
On 2026-02-05		 -3.92 103.97
10D 105.72
On 2026-02-03		 101.57
On 2026-02-05		 2.90 2.84 105.72
On 2026-02-03		 101.57
On 2026-02-05		 -3.92 103.74
20D 105.81
On 2026-01-22		 99.60
On 2026-01-14		 3.74 3.69 104.98
On 2026-01-16		 99.69
On 2026-01-21		 -5.04 102.91
WTD 105.72
On 2026-02-03		 101.57
On 2026-02-05		 1.16 1.12 105.72
On 2026-02-03		 101.57
On 2026-02-05		 -3.92 103.97
MTD 105.72
On 2026-02-03		 101.57
On 2026-02-05		 1.16 1.12 105.72
On 2026-02-03		 101.57
On 2026-02-05		 -3.92 103.97
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

105.08 +3.08 +3.02 7,524,397