VIE:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	75.66	75.66	75.66	75.66	-	-0.92%	-
Apr 24, 2026	76.08	76.36	75.78	76.36	76.36	-1.47%	-
Apr 23, 2026	78.10	78.34	77.50	77.50	77.50	-1.67%	-
Apr 22, 2026	78.94	78.94	78.32	78.82	78.82	0.10%	-
Apr 21, 2026	79.36	79.44	78.74	78.74	78.74	-0.20%	-
Apr 20, 2026	78.36	78.90	77.96	78.90	78.90	0.97%	46
Apr 17, 2026	79.04	79.04	78.14	78.14	78.14	-3.17%	-
Apr 16, 2026	85.42	85.60	80.70	80.70	80.70	-4.29%	-
Apr 15, 2026	83.70	84.34	83.70	84.32	84.32	0.55%	-
Apr 14, 2026	81.68	83.86	81.68	83.86	83.86	2.97%	-
Apr 13, 2026	80.68	81.44	80.68	81.44	81.44	1.09%	-
Apr 10, 2026	82.88	83.00	80.56	80.56	80.56	-2.63%	-
Apr 9, 2026	82.58	82.74	82.38	82.74	82.74	1.12%	-
Apr 8, 2026	81.44	81.82	81.02	81.82	81.82	2.71%	-
Apr 7, 2026	80.56	80.56	79.46	79.66	79.66	-1.57%	-
Apr 2, 2026	79.36	80.93	79.36	80.93	80.93	0.36%	-
Apr 1, 2026	81.36	81.98	80.64	80.64	80.64	0.32%	46
Mar 31, 2026	81.74	81.74	80.38	80.38	80.38	-1.35%	-
Mar 30, 2026	80.61	81.48	80.53	81.48	81.48	0.79%	-
Mar 27, 2026	82.15	82.15	80.74	80.84	80.84	-0.72%	-
Mar 26, 2026	81.93	82.28	81.43	81.43	81.43	-1.44%	-
Mar 25, 2026	83.19	83.19	82.54	82.62	82.62	-0.55%	-
Mar 24, 2026	82.33	83.08	82.19	83.08	83.08	1.11%	-
Mar 23, 2026	81.47	83.17	81.47	82.17	82.17	1.09%	-
Mar 20, 2026	81.45	81.45	81.08	81.28	81.28	0.46%	-
Mar 19, 2026	81.04	81.16	80.75	80.91	80.91	-0.49%	66
Mar 18, 2026	81.90	81.90	81.31	81.31	81.31	2.21%	-
Mar 11, 2026	80.41	80.41	79.30	79.55	79.55	-1.19%	-
Mar 10, 2026	81.25	81.25	80.29	80.51	80.51	-0.02%	-
Mar 9, 2026	80.73	81.56	79.94	80.53	80.53	-0.81%	-
Mar 6, 2026	82.40	82.50	81.12	81.19	81.19	-1.71%	-
Mar 5, 2026	82.91	82.91	82.11	82.60	82.60	-0.06%	21
Mar 4, 2026	81.78	82.98	81.78	82.65	82.65	0.65%	-
Mar 3, 2026	81.14	82.12	80.88	82.12	82.12	-0.06%	-
Mar 2, 2026	80.02	82.17	80.02	82.17	82.17	2.35%	110
Feb 27, 2026	82.36	82.46	80.28	80.28	80.28	-2.26%	-
Feb 26, 2026	80.68	82.14	80.68	82.14	82.14	1.55%	-
Feb 25, 2026	79.37	80.89	79.32	80.89	80.89	2.72%	-
Feb 24, 2026	78.83	78.83	78.26	78.75	78.75	0.75%	-
Feb 23, 2026	79.14	79.52	78.16	78.16	78.16	-0.99%	-
Feb 20, 2026	80.27	80.27	78.94	78.94	78.94	-1.33%	-
Feb 19, 2026	81.13	81.13	80.00	80.00	80.00	-0.87%	-
Feb 18, 2026	79.12	80.70	78.88	80.70	80.70	2.35%	-
Feb 17, 2026	79.18	79.65	78.85	78.85	78.85	-0.50%	-
Feb 16, 2026	79.06	79.25	78.97	79.25	79.25	0.51%	-
Feb 13, 2026	79.90	79.93	78.85	78.85	78.85	-2.94%	-
Feb 11, 2026	83.61	85.11	81.24	81.24	80.97	-2.25%	-
Feb 10, 2026	90.04	90.18	83.11	83.11	82.83	-7.36%	-
Feb 9, 2026	88.79	89.71	88.04	89.71	89.41	1.91%	-
Feb 6, 2026	86.03	88.03	86.03	88.03	87.74	0.50%	-