SCHW: The Charles Schwab Corporation

As of Tuesday, April 22nd, 2025

$ 76.58

+1.63 +2.17%

Open: 75.48
High: 77.06
Low: 75.43
Volume: 9,740,592
Previous Close on Monday, April 21st, 2025

$ 74.95

-1.20 -1.58%

Open: 75.64
High: 75.97
Low: 73.76
Volume: 13,503,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 75.48 77.06 75.43 76.58 9,740,592 +1.63 +2.17
2025-04-21 75.64 75.97 73.76 74.95 13,503,639 -1.20 -1.58
2025-04-17 77.67 79.10 76.15 76.15 19,268,912 +0.45 +0.59
2025-04-16 76.32 76.75 74.60 75.70 12,646,362 -1.49 -1.93
2025-04-15 77.55 78.12 77.03 77.19 6,919,637 +0.27 +0.35
2025-04-14 78.34 78.49 76.30 76.92 7,671,654 -0.04 -0.05
2025-04-11 73.21 77.33 72.80 76.96 14,617,279 +3.11 +4.21
2025-04-10 74.19 74.41 71.23 73.85 11,546,961 -1.40 -1.86
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 79.10
On 2025-04-17		 73.76
On 2025-04-21		 -0.34 -0.44 79.10
On 2025-04-17		 73.76
On 2025-04-21		 -6.75 76.11
10D 79.10
On 2025-04-17		 67.60
On 2025-04-09		 6.54 9.34 79.10
On 2025-04-17		 73.76
On 2025-04-21		 -6.75 75.35
20D 81.24
On 2025-03-26		 65.88
On 2025-04-07		 -3.38 -4.23 81.24
On 2025-03-26		 65.88
On 2025-04-07		 -18.91 76.01
WTD 77.06
On 2025-04-22		 73.76
On 2025-04-21		 0.43 0.56 75.97
On 2025-04-21		 75.97
On 2025-04-21		 0.00 75.77
MTD 79.18
On 2025-04-02		 65.88
On 2025-04-07		 -1.70 -2.17 79.18
On 2025-04-02		 65.88
On 2025-04-07		 -16.80 74.91
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

76.58 +1.63 +2.17 9,740,592