SCHW: The Charles Schwab Corporation

As of Friday, December 12th, 2025

$ 96.65

-0.40 -0.41%

Open: 96.99
High: 97.40
Low: 94.38
Volume: 13,062,968
Previous Close on Thursday, December 11th, 2025

$ 97.05

+1.24 +1.29%

Open: 95.56
High: 97.09
Low: 94.86
Volume: 8,400,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 96.99 97.40 94.38 96.65 13,062,968 -0.40 -0.41
2025-12-11 95.56 97.09 94.86 97.05 8,400,153 +1.24 +1.29
2025-12-10 94.36 96.38 94.07 95.81 8,472,081 +1.65 +1.75
2025-12-09 94.08 95.77 94.01 94.16 6,478,919 -0.12 -0.13
2025-12-08 93.64 94.42 92.75 94.28 8,356,986 +0.46 +0.49
2025-12-05 94.70 95.62 93.79 93.82 9,004,523 -1.21 -1.27
2025-12-04 94.12 95.41 93.96 95.03 8,356,702 +1.04 +1.11
2025-12-03 92.02 94.02 91.60 93.99 9,383,770 +1.92 +2.09
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 97.40
On 2025-12-12		 92.75
On 2025-12-08		 2.83 3.02 94.42
On 2025-12-08		 94.42
On 2025-12-08		 0.00 95.59
10D 97.40
On 2025-12-12		 91.60
On 2025-12-03		 3.92 4.23 95.62
On 2025-12-05		 92.75
On 2025-12-08		 -3.00 94.56
20D 97.40
On 2025-12-12		 89.35
On 2025-11-21		 1.29 1.35 95.63
On 2025-11-14		 89.35
On 2025-11-21		 -6.57 93.18
WTD 97.40
On 2025-12-12		 92.75
On 2025-12-08		 2.83 3.02 94.42
On 2025-12-08		 94.42
On 2025-12-08		 0.00 95.59
MTD 97.40
On 2025-12-12		 91.60
On 2025-12-03		 3.92 4.23 95.62
On 2025-12-05		 92.75
On 2025-12-08		 -3.00 94.56
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

95.19 +1.10 +1.17 45,956,070
OESX

Orion Energy Systems Inc.

17.68 +0.08 +0.45 75,199
SPOT

Spotify Technology S.A.

597.80 -1.07 -0.18 1,562,425
ERIE

Erie Indemnity Company

287.33 +8.37 +3.00 231,608
SCHW

The Charles Schwab Corporation

96.65 -0.40 -0.41 13,062,968