VIE:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	76.02	76.12	74.38	74.38	74.38	-1.41%	-
Jun 1, 2026	74.96	75.44	74.66	75.44	75.44	1.51%	-
May 29, 2026	73.62	74.32	73.60	74.32	74.32	2.79%	-
May 28, 2026	73.94	74.06	72.30	72.30	72.30	-1.74%	-
May 27, 2026	76.94	77.06	73.58	73.58	73.58	-5.08%	-
May 26, 2026	77.90	77.90	77.16	77.52	77.52	-0.26%	-
May 25, 2026	78.18	78.18	77.72	77.72	77.72	-0.79%	-
May 22, 2026	78.00	79.74	77.86	78.34	78.34	1.01%	-
May 21, 2026	77.50	77.82	77.50	77.56	77.56	-0.62%	-
May 20, 2026	79.06	79.42	78.04	78.04	78.04	-1.74%	-
May 19, 2026	79.26	79.42	79.14	79.42	79.42	-	-
May 18, 2026	77.74	79.42	77.74	79.42	79.42	0.61%	-
May 15, 2026	76.68	78.94	76.68	78.94	78.94	1.47%	-
May 14, 2026	77.44	78.00	77.44	77.80	77.80	-0.15%	-
May 13, 2026	76.74	77.92	76.64	77.92	77.92	2.20%	-
May 12, 2026	74.78	76.24	74.66	76.24	76.24	2.17%	-
May 11, 2026	75.22	75.38	74.62	74.62	74.62	-0.90%	-
May 8, 2026	76.14	76.38	75.30	75.30	75.30	-3.27%	-
May 6, 2026	79.02	79.02	78.12	78.12	77.85	-0.99%	-
May 5, 2026	78.48	78.90	78.30	78.90	78.63	0.71%	-
May 4, 2026	78.04	78.34	77.86	78.34	78.07	0.10%	-
Apr 30, 2026	77.60	78.26	77.34	78.26	77.99	0.90%	-
Apr 29, 2026	77.62	77.72	77.56	77.56	77.29	-0.10%	-
Apr 28, 2026	77.50	78.16	77.42	77.64	77.37	1.20%	-
Apr 27, 2026	75.66	76.72	75.26	76.72	76.45	0.47%	-
Apr 24, 2026	76.08	76.36	75.78	76.36	76.09	-1.47%	-
Apr 23, 2026	78.10	78.34	77.50	77.50	77.23	-1.67%	-
Apr 22, 2026	78.94	78.94	78.32	78.82	78.55	0.10%	-
Apr 21, 2026	79.36	79.44	78.74	78.74	78.47	-0.20%	-
Apr 20, 2026	78.36	78.90	77.96	78.90	78.63	0.97%	46
Apr 17, 2026	79.04	79.04	78.14	78.14	77.87	-3.17%	-
Apr 16, 2026	85.42	85.60	80.70	80.70	80.42	-4.29%	-
Apr 15, 2026	83.70	84.34	83.70	84.32	84.03	0.55%	-
Apr 14, 2026	81.68	83.86	81.68	83.86	83.57	2.97%	-
Apr 13, 2026	80.68	81.44	80.68	81.44	81.16	1.09%	-
Apr 10, 2026	82.88	83.00	80.56	80.56	80.28	-2.63%	-
Apr 9, 2026	82.58	82.74	82.38	82.74	82.45	1.12%	-
Apr 8, 2026	81.44	81.82	81.02	81.82	81.54	2.71%	-
Apr 7, 2026	80.56	80.56	79.46	79.66	79.38	-1.57%	-
Apr 2, 2026	79.36	80.93	79.36	80.93	80.65	0.36%	-
Apr 1, 2026	81.36	81.98	80.64	80.64	80.36	0.32%	46
Mar 31, 2026	81.74	81.74	80.38	80.38	80.10	-1.35%	-
Mar 30, 2026	80.61	81.48	80.53	81.48	81.20	0.79%	-
Mar 27, 2026	82.15	82.15	80.74	80.84	80.56	-0.72%	-
Mar 26, 2026	81.93	82.28	81.43	81.43	81.15	-1.44%	-
Mar 25, 2026	83.19	83.19	82.54	82.62	82.33	-0.55%	-
Mar 24, 2026	82.33	83.08	82.19	83.08	82.79	1.11%	-
Mar 23, 2026	81.47	83.17	81.47	82.17	81.88	1.09%	-
Mar 20, 2026	81.45	81.45	81.08	81.28	81.00	0.46%	-
Mar 19, 2026	81.04	81.16	80.75	80.91	80.63	-0.49%	66