SCHW: The Charles Schwab Corporation

As of Thursday, May 8th, 2025

$ 84.37

+0.36 +0.43%

Open: 84.56
High: 85.19
Low: 83.80
Volume: 8,544,661
Previous Close on Wednesday, May 7th, 2025

$ 84.01

+1.18 +1.42%

Open: 83.21
High: 84.26
Low: 83.19
Volume: 9,353,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 84.56 85.19 83.80 84.37 8,537,908 +0.36 +0.43
2025-05-07 83.21 84.26 83.19 84.01 9,353,594 +1.18 +1.42
2025-05-06 82.71 83.58 82.40 82.83 5,722,182 -0.54 -0.65
2025-05-05 82.67 83.85 82.04 83.37 5,242,211 +0.26 +0.31
2025-05-02 83.07 83.68 82.63 83.11 9,320,375 +1.60 +1.96
2025-05-01 81.13 82.07 80.98 81.51 7,964,283 +0.11 +0.14
2025-04-30 79.95 81.66 79.47 81.40 8,231,190 +0.14 +0.17
2025-04-29 80.21 81.47 79.61 81.26 7,757,565 +1.08 +1.35
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 85.19
On 2025-05-08		 82.04
On 2025-05-05		 2.86 3.51 83.85
On 2025-05-05		 82.40
On 2025-05-06		 -1.73 83.54
10D 85.19
On 2025-05-08		 79.30
On 2025-04-25		 4.99 6.29 81.14
On 2025-04-25		 79.30
On 2025-04-28		 -2.27 82.20
20D 85.19
On 2025-05-08		 71.23
On 2025-04-10		 9.12 12.12 79.10
On 2025-04-17		 73.76
On 2025-04-21		 -6.75 79.38
WTD 85.19
On 2025-05-08		 82.04
On 2025-05-05		 1.26 1.52 83.85
On 2025-05-05		 82.40
On 2025-05-06		 -1.73 83.65
MTD 85.19
On 2025-05-08		 80.98
On 2025-05-01		 2.97 3.65 83.85
On 2025-05-05		 82.40
On 2025-05-06		 -1.73 83.20
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

84.37 +0.36 +0.43 8,544,661