Charles Schwab(GB:0L3I)
$92.39+0.46 (+0.50%)
GB:0L3I
Charles Schwab historical prices
$92.39
At close:+0.46 (+0.50%)
Charles Schwab (0L3I) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 92.69 | 94.23 | 89.84 | 92.39 | 92.39 | +0.50% | 1,680 | 0.45 |
| Nov 12, 2026 | 95.00 | 95.00 | 91.00 | 91.93 | 91.93 | -0.03% | 1,957 | 0.52 |
| Nov 11, 2026 | 93.99 | 95.00 | 91.59 | 92.28 | 91.96 | -1.52% | 1,792 | 0.47 |
| Nov 10, 2026 | 93.50 | 94.99 | 92.73 | 93.70 | 93.38 | +0.53% | 6,413 | 1.70 |
| Nov 09, 2026 | 94.25 | 94.25 | 90.00 | 93.21 | 92.89 | +1.47% | 11,676 | 3.21 |
| Nov 06, 2026 | 92.27 | 92.98 | 91.23 | 91.86 | 91.54 | -0.18% | 2,363 | 0.65 |
| Nov 05, 2026 | 94.46 | 95.31 | 91.00 | 92.03 | 91.71 | -1.39% | 5,883 | 1.64 |
| Nov 04, 2026 | 89.54 | 93.33 | 88.16 | 93.33 | 93.01 | +4.64% | 8,476 | 2.44 |
| Nov 03, 2026 | 89.62 | 89.72 | 88.27 | 89.19 | 88.88 | -0.04% | 9,892 | 2.90 |
| Nov 02, 2026 | 88.94 | 89.39 | 87.40 | 89.23 | 88.92 | +1.73% | 5,650 | 1.66 |
| Oct 30, 2026 | 89.76 | 90.95 | 87.40 | 87.71 | 87.41 | -1.58% | 1,016 | 0.30 |
| Oct 29, 2026 | 88.54 | 90.10 | 88.54 | 89.12 | 88.81 | +0.92% | 1,777 | 0.51 |
| Oct 28, 2026 | 89.30 | 89.91 | 88.25 | 88.31 | 88.00 | -1.68% | 4,041 | 1.18 |
| Oct 27, 2026 | 90.40 | 92.00 | 89.22 | 89.82 | 89.51 | +0.15% | 6,364 | 1.88 |
| Oct 26, 2026 | 91.28 | 92.05 | 89.65 | 89.69 | 89.38 | -0.95% | 3,934 | 1.17 |
| Oct 23, 2026 | 91.00 | 93.10 | 90.20 | 90.55 | 90.24 | -1.59% | 2,941 | 0.86 |
| Oct 22, 2026 | 91.65 | 92.42 | 90.13 | 92.02 | 91.70 | +0.45% | 1,092 | 0.32 |
| Oct 21, 2026 | 92.49 | 92.49 | 90.41 | 91.60 | 91.28 | +0.98% | 3,197 | 0.94 |
| Oct 20, 2026 | 90.12 | 91.49 | 89.40 | 90.71 | 90.40 | +0.84% | 1,376 | 0.40 |
| Oct 19, 2026 | 91.96 | 93.00 | 89.77 | 89.95 | 89.64 | -2.03% | 1,343 | 0.39 |
| Oct 16, 2026 | 95.10 | 97.00 | 91.70 | 91.81 | 91.49 | -2.31% | 2,058 | 0.55 |
| Oct 15, 2026 | 96.80 | 98.91 | 91.20 | 93.98 | 93.65 | -1.59% | 8,245 | 2.26 |
| Oct 14, 2026 | 96.52 | 97.50 | 95.32 | 95.50 | 95.16 | -0.95% | 1,276 | 0.35 |
| Oct 13, 2026 | 97.37 | 98.94 | 95.90 | 96.41 | 96.08 | -0.40% | 1,661 | 0.45 |
| Oct 12, 2026 | 97.63 | 98.50 | 96.22 | 96.80 | 96.46 | -0.45% | 970 | 0.26 |
| Oct 09, 2026 | 96.87 | 97.49 | 96.43 | 97.24 | 96.90 | +0.61% | 894 | 0.24 |
| Oct 08, 2026 | 94.15 | 97.47 | 94.15 | 96.65 | 96.31 | +1.25% | 3,325 | 0.90 |
| Oct 07, 2026 | 96.98 | 98.16 | 94.77 | 95.46 | 95.13 | -1.80% | 4,278 | 1.17 |
| Oct 06, 2026 | 98.29 | 99.00 | 96.89 | 97.21 | 96.87 | -0.60% | 2,194 | 0.59 |
| Oct 05, 2026 | 96.00 | 97.80 | 96.00 | 97.80 | 97.46 | +0.72% | 5,627 | 1.54 |
| Oct 02, 2026 | 99.42 | 99.50 | 96.44 | 97.10 | 96.77 | -0.89% | 1,524 | 0.42 |
| Oct 01, 2026 | 96.50 | 98.25 | 96.50 | 97.97 | 97.63 | -0.26% | 2,973 | 0.81 |
| Sep 30, 2026 | 99.38 | 99.61 | 98.22 | 98.22 | 97.88 | -0.32% | 1,839 | 0.50 |
| Sep 29, 2026 | 98.82 | 99.50 | 97.42 | 98.54 | 98.20 | +0.06% | 7,272 | 1.93 |
| Sep 28, 2026 | 99.25 | 101.00 | 97.86 | 98.48 | 98.14 | -1.29% | 5,689 | 1.53 |
| Sep 25, 2026 | 100.00 | 100.62 | 98.85 | 99.77 | 99.42 | +0.17% | 710 | 0.19 |
| Sep 24, 2026 | 99.50 | 102.00 | 98.15 | 99.60 | 99.25 | -0.70% | 668 | 0.18 |
| Sep 23, 2026 | 101.26 | 101.86 | 99.00 | 100.30 | 99.95 | -0.87% | 4,991 | 1.21 |
| Sep 22, 2026 | 105.01 | 106.88 | 99.35 | 101.18 | 100.83 | -5.49% | 11,839 | 3.01 |
| Sep 21, 2026 | 106.62 | 107.94 | 104.18 | 107.06 | 106.69 | +2.01% | 1,508 | 0.38 |
| Sep 18, 2026 | 104.19 | 105.60 | 104.00 | 104.95 | 104.59 | +0.09% | 4,072 | 1.04 |
| Sep 17, 2026 | 105.00 | 107.26 | 103.53 | 104.86 | 104.50 | -0.64% | 5,000 | 1.29 |
| Sep 16, 2026 | 108.98 | 108.98 | 105.12 | 105.53 | 105.16 | -2.42% | 2,885 | 0.75 |
| Sep 15, 2026 | 108.82 | 109.41 | 106.24 | 108.15 | 107.77 | +1.55% | 4,221 | 1.11 |
| Sep 14, 2026 | 109.00 | 109.24 | 106.03 | 106.50 | 106.13 | -0.37% | 5,099 | 1.36 |
| Sep 11, 2026 | 108.93 | 108.93 | 106.11 | 106.90 | 106.53 | >-0.01% | 2,112 | 0.56 |
| Sep 10, 2026 | 108.00 | 108.16 | 106.32 | 106.91 | 106.54 | -0.07% | 2,151 | 0.57 |
| Sep 09, 2026 | 106.24 | 108.23 | 106.19 | 106.99 | 106.62 | -1.43% | 2,420 | 0.64 |
| Sep 08, 2026 | 109.50 | 110.00 | 107.22 | 108.54 | 108.16 | -0.80% | 4,834 | 1.30 |
| Sep 07, 2026 | 109.42 | 109.42 | 109.42 | 109.42 | 109.04 | 0.00% | 0 | 0.00 |
