SCHW.PRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	24.96	24.99	24.86	24.95	24.95	0.20%	85,718
Jun 25, 2025	24.87	24.95	24.82	24.90	24.90	0.04%	92,626
Jun 24, 2025	24.74	24.91	24.74	24.89	24.89	0.57%	31,071
Jun 23, 2025	24.73	24.84	24.72	24.75	24.75	0.12%	59,395
Jun 20, 2025	24.66	24.81	24.56	24.72	24.72	0.69%	129,419
Jun 18, 2025	24.60	24.68	24.55	24.55	24.55	-0.12%	38,322
Jun 17, 2025	24.60	24.62	24.54	24.58	24.58	-0.04%	31,101
Jun 16, 2025	24.63	24.69	24.52	24.59	24.59	-0.12%	39,097
Jun 13, 2025	24.60	24.69	24.50	24.62	24.62	-0.16%	47,846
Jun 12, 2025	24.71	24.76	24.65	24.66	24.66	-0.12%	26,539
Jun 11, 2025	24.82	24.85	24.69	24.69	24.69	-0.32%	41,274
Jun 10, 2025	24.75	24.82	24.72	24.77	24.77	-	128,455
Jun 9, 2025	24.63	24.80	24.63	24.77	24.77	0.32%	27,185
Jun 6, 2025	24.69	24.77	24.61	24.69	24.69	-	106,756
Jun 5, 2025	24.67	24.77	24.64	24.69	24.69	-0.04%	60,443
Jun 4, 2025	24.58	24.77	24.55	24.70	24.70	0.53%	144,143
Jun 3, 2025	24.56	24.65	24.54	24.57	24.57	0.20%	48,589
Jun 2, 2025	24.57	24.58	24.44	24.52	24.52	0.25%	44,055
May 30, 2025	24.54	24.62	24.45	24.46	24.46	-0.08%	153,241
May 29, 2025	24.57	24.57	24.46	24.48	24.48	-0.12%	31,680
May 28, 2025	24.61	24.64	24.48	24.51	24.51	-0.16%	73,972
May 27, 2025	24.51	24.58	24.44	24.55	24.55	0.53%	52,472
May 23, 2025	24.52	24.52	24.38	24.42	24.42	-0.29%	82,743
May 22, 2025	24.49	24.57	24.36	24.49	24.49	0.08%	31,995
May 21, 2025	24.67	24.72	24.31	24.47	24.47	-1.01%	120,032
May 20, 2025	24.80	24.80	24.68	24.72	24.72	-0.12%	50,163
May 19, 2025	24.71	24.84	24.65	24.75	24.75	-0.08%	41,200
May 16, 2025	24.79	24.82	24.66	24.77	24.77	-1.31%	50,994
May 15, 2025	25.12	25.20	25.06	25.10	24.73	0.16%	40,392
May 14, 2025	25.16	25.17	25.06	25.06	24.69	-0.36%	24,028
May 13, 2025	25.12	25.18	25.05	25.15	24.78	0.40%	42,103
May 12, 2025	25.07	25.14	25.04	25.05	24.68	0.04%	69,758
May 9, 2025	25.03	25.09	25.00	25.04	24.67	0.12%	25,133
May 8, 2025	25.09	25.18	25.01	25.01	24.64	-0.04%	152,564
May 7, 2025	24.99	25.14	24.98	25.02	24.65	0.16%	53,422
May 6, 2025	24.95	25.03	24.94	24.98	24.61	0.16%	109,026
May 5, 2025	25.00	25.05	24.90	24.94	24.57	-0.24%	57,088
May 2, 2025	24.90	25.06	24.90	25.00	24.63	0.32%	34,666
May 1, 2025	25.03	25.05	24.90	24.92	24.55	-0.12%	30,267
Apr 30, 2025	24.98	25.04	24.90	24.95	24.58	-0.16%	54,434
Apr 29, 2025	25.00	25.08	24.96	24.99	24.62	0.04%	82,752
Apr 28, 2025	24.95	25.03	24.92	24.98	24.61	0.24%	64,943
Apr 25, 2025	24.97	25.08	24.84	24.92	24.55	0.08%	43,999
Apr 24, 2025	24.83	24.99	24.80	24.90	24.53	0.36%	37,581
Apr 23, 2025	24.89	24.96	24.73	24.81	24.44	0.45%	28,572
Apr 22, 2025	24.69	24.78	24.55	24.70	24.33	0.57%	38,509
Apr 21, 2025	24.58	24.66	24.51	24.56	24.20	-0.41%	52,500
Apr 17, 2025	24.57	24.72	24.56	24.66	24.30	0.53%	96,498
Apr 16, 2025	24.32	24.64	24.32	24.53	24.17	0.53%	58,885
Apr 15, 2025	24.40	24.60	24.36	24.40	24.04	-0.20%	47,322