The Charles Schwab Corporation - 0L3I.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	93.8	93.15	93.15	95.24	93.15	1,259
December 03, 2025	92.07	93.46	93.46	93.57	91.74	1.65M
December 02, 2025	92.76	92.71	92.71	92.97	92.31	11,100
December 01, 2025	92.44	93.1	93.1	93.1	91.94	5,068
November 28, 2025	91.84	93.04	93.04	93.19	91.81	4,605
November 26, 2025	90.82	92.22	92.22	92.22	89.84	3,437
November 25, 2025	90.62	90.74	90.74	90.86	89.67	32,840
November 24, 2025	90.98	90.44	90.44	90.98	89.77	3,318
November 21, 2025	91	90.36	90.36	91	89.5	270
November 20, 2025	93.6	90.95	90.95	94.19	90.67	3,414
November 19, 2025	92.93	91.94	91.94	93.04	91.75	839
November 18, 2025	91.67	93.09	93.09	93.09	91.27	4,283
November 17, 2025	94.7	92.98	92.98	95.03	92.98	3,030
November 14, 2025	94.85	94.94	94.94	95.54	93.64	429
November 13, 2025	97.86	96.25	95.98	98.18	96.25	1,431
November 12, 2025	97.16	98.16	97.89	98.5	96.25	1,958
November 11, 2025	95	96.4	96.13	97.01	94.94	2,069
November 10, 2025	96.48	95.67	95.4	96.48	94.9	2,446
November 07, 2025	94.07	94.01	94.01	94.59	93.56	1,252
November 06, 2025	94	93.98	93.98	94.38	93.79	964
November 05, 2025	93.72	93.73	93.73	94	92.89	2,330
November 04, 2025	92	93.89	93.89	93.9	92	3,296
November 03, 2025	94.51	93.88	93.88	95.04	92.77	6,212
October 31, 2025	93.24	94.51	94.51	94.51	93.24	2,939
October 30, 2025	94.35	94.33	94.77	95.41	94.33	136
October 29, 2025	93.52	95.02	95.02	95.02	93.3	1,570
October 28, 2025	94.51	94	94	94.97	93.54	1,165
October 27, 2025	95	94.68	94.68	95.17	94.68	5,101
October 24, 2025	95	94.86	94.86	95.33	94.86	3,212
October 23, 2025	94.81	94.69	94.69	94.83	94.16	762
October 22, 2025	95.36	93.8	93.8	95.79	93.72	2,587
October 21, 2025	94.25	94.56	94.56	94.98	94.04	2,513
October 20, 2025	94.93	95.2	95.2	95.47	93.6	14,238
October 17, 2025	92.32	93.98	93.98	94.72	92	1,465
October 16, 2025	95.7	93.65	93.65	98.54	93.65	5,807
October 15, 2025	95	93.69	93.69	95	93.45	2,334
October 14, 2025	93.34	94.77	94.77	94.98	93.13	1,117
October 13, 2025	93.5	93.04	93.04	93.5	92.16	11,720
October 10, 2025	94.38	92.36	92.4	94.81	92.36	2,852
October 09, 2025	94.1	93.48	93.48	94.27	92.85	673
October 08, 2025	93.82	94.15	94.15	94.29	92.69	843
October 07, 2025	94.65	93.63	93.98	94.65	93.47	1,659
October 06, 2025	94.55	94.43	94.43	94.91	93.61	4,389
October 03, 2025	92.93	93.86	93.86	94.04	92.7	737
October 02, 2025	92.43	92.76	92.76	92.96	92.2	4,234
October 01, 2025	94.05	92.93	92.93	94.7	92.35	18,936
September 30, 2025	96.85	94.6	94.6	97.15	94.6	1,854
September 29, 2025	95.84	96.24	96.24	96.3	95.55	2,242
September 26, 2025	95.23	95.75	95.75	95.93	94.84	1,282
September 25, 2025	91.95	94.45	94.45	94.69	91.95	3,393
September 24, 2025	94.2	91.95	91.95	94.2	91.85	3,574
September 23, 2025	94.83	93.93	93.93	94.9	93.43	3,455
September 22, 2025	93.72	93.89	93.89	94.37	93.35	1,374
September 19, 2025	93.3	94	94	94.01	92.85	140,182
September 18, 2025	91.92	93.3	93.3	93.71	91.92	2,138
September 17, 2025	91.25	91.48	90.83	91.76	90.83	432
September 16, 2025	92.37	90.98	90.98	92.37	90.7	2,017
September 15, 2025	93.89	93.56	93.56	93.96	92.3	971
September 12, 2025	93.93	93.79	93.79	94.34	93.5	1,136
September 11, 2025	92.28	93.01	93.97	94.06	91.85	1,136

The Charles Schwab Corporation (0L3I.L) LSE