SCHW: The Charles Schwab Corporation

As of Friday, July 18th, 2025

$ 95.80

+2.70 +2.90%

Open: 95.70
High: 97.50
Low: 94.67
Volume: 23,536,452
Previous Close on Thursday, July 17th, 2025

$ 93.10

+1.84 +2.02%

Open: 91.26
High: 93.43
Low: 91.11
Volume: 12,506,261
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 95.70 97.50 94.67 95.80 23,535,903 +2.70 +2.90
2025-07-17 91.26 93.43 91.11 93.10 12,506,261 +1.84 +2.02
2025-07-16 91.78 91.99 89.95 91.26 10,812,662 -0.35 -0.38
2025-07-15 92.73 92.90 91.58 91.61 7,257,397 -1.09 -1.18
2025-07-14 92.08 93.00 91.34 92.70 6,115,743 +0.73 +0.79
2025-07-11 92.53 92.99 91.83 91.97 6,815,842 -1.07 -1.15
2025-07-10 92.41 93.35 92.03 93.04 6,717,067 +0.72 +0.78
2025-07-09 92.31 92.67 91.96 92.32 6,139,739 +0.37 +0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 97.50
On 2025-07-18
89.95
On 2025-07-16
3.83 4.16 93.00
On 2025-07-14
89.95
On 2025-07-16
-3.27 92.89
10D 97.50
On 2025-07-18
89.95
On 2025-07-16
4.32 4.72 93.35
On 2025-07-10
89.95
On 2025-07-16
-3.64 92.64
20D 97.50
On 2025-07-18
87.17
On 2025-06-23
5.89 6.55 90.60
On 2025-06-20
87.17
On 2025-06-23
-3.79 91.39
WTD 97.50
On 2025-07-18
89.95
On 2025-07-16
3.83 4.16 93.00
On 2025-07-14
89.95
On 2025-07-16
-3.27 92.89
MTD 97.50
On 2025-07-18
89.95
On 2025-07-16
4.56 5.00 93.35
On 2025-07-10
89.95
On 2025-07-16
-3.64 92.33
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
GRPN

Groupon Inc.

32.43 -1.06 -3.17 850,676
HUN

Huntsman Corporation

11.32 +0.02 +0.18 3,223,272
FEX

First Trust Large Cap Core AlphaDEX Fund

111.34 +0.04 +0.03 6,054
SCHW

The Charles Schwab Corporation

95.80 +2.70 +2.90 23,536,452