SCHW: The Charles Schwab Corporation

As of Friday, August 8th, 2025

$ 97.08

+1.09 +1.14%

Open: 96.26
High: 97.23
Low: 95.95
Volume: 5,027,211
Previous Close on Thursday, August 7th, 2025

$ 95.99

-0.72 -0.74%

Open: 97.13
High: 97.30
Low: 94.69
Volume: 7,256,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 96.26 97.23 95.95 97.08 5,027,211 +1.09 +1.14
2025-08-07 97.13 97.30 94.69 95.99 7,256,469 -0.72 -0.74
2025-08-06 96.79 97.22 96.20 96.71 5,592,415 +0.27 +0.28
2025-08-05 97.35 97.82 95.83 96.44 5,688,559 -0.66 -0.68
2025-08-04 96.10 97.26 95.84 97.10 6,432,856 +1.57 +1.64
2025-08-01 96.23 96.50 94.41 95.53 9,790,236 -2.20 -2.25
2025-07-31 98.00 98.75 97.55 97.73 7,163,660 -0.84 -0.85
2025-07-30 98.00 98.88 97.60 98.57 5,927,276 +0.66 +0.67
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 97.82
On 2025-08-05		 94.69
On 2025-08-07		 1.55 1.62 97.82
On 2025-08-05		 94.69
On 2025-08-07		 -3.20 96.66
10D 99.59
On 2025-07-29		 94.41
On 2025-08-01		 0.02 0.02 99.59
On 2025-07-29		 94.41
On 2025-08-01		 -5.20 97.10
20D 99.59
On 2025-07-29		 89.95
On 2025-07-16		 5.11 5.56 99.59
On 2025-07-29		 94.41
On 2025-08-01		 -5.20 95.79
WTD 97.82
On 2025-08-05		 94.69
On 2025-08-07		 1.55 1.62 97.82
On 2025-08-05		 94.69
On 2025-08-07		 -3.20 96.66
MTD 97.82
On 2025-08-05		 94.41
On 2025-08-01		 -0.65 -0.67 97.82
On 2025-08-05		 94.69
On 2025-08-07		 -3.20 96.48
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FTEC

Fidelity MSCI Information Technology Index ETF

208.06 +1.83 +0.89 259,715
ALNY

Alnylam Pharmaceuticals Inc.

438.93 +3.83 +0.88 901,249
HUN

Huntsman Corporation

9.46 -0.04 -0.42 4,377,940
FTSM

First Trust Enhanced Short Maturity ETF

59.94 +0.02 +0.03 568,165
SCHW

The Charles Schwab Corporation

97.08 +1.09 +1.14 5,027,211