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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	100.85	100.86	100.82	100.92	99.7	1,610
January 13, 2026	102.12	100.66	100.66	102.12	100.5	3,945
January 12, 2026	99.88	100.9	100.9	101.18	99.8	29,464
January 09, 2026	101.34	100.67	100.67	101.94	100.66	1,998
January 08, 2026	101.64	101.65	101.65	102.31	101.58	2,993
January 07, 2026	103.96	102.93	102.93	103.96	102.75	8,039
January 06, 2026	103.83	104.62	104.62	104.71	103.04	4,121
January 05, 2026	101.96	104.13	104.13	104.31	101.74	2,160
January 02, 2026	100.19	99.74	101.39	101.68	99.46	2,608
December 31, 2025	100.66	100.5	100.24	100.8	100.2	493
December 30, 2025	101.4	100.66	100.66	101.58	100.34	907
December 29, 2025	101.94	101.33	101.33	101.94	100.51	1,267
December 24, 2025	101.55	102.09	102.09	102.09	100.93	1,836
December 23, 2025	101.5	101.13	101.13	102	100.94	6,865
December 22, 2025	99.13	100.43	100.43	101.46	98.8	4,261
December 19, 2025	97.38	99.38	99.38	99.44	97.38	2,811
December 18, 2025	96.59	96.73	96.73	97.05	96.55	545
December 17, 2025	96.5	96.32	96.32	96.78	96.32	949
December 16, 2025	95.29	95.96	95.96	96.22	95.28	3,974
December 15, 2025	96.8	95.1	95.1	97.05	95.1	12,703
December 12, 2025	97.1	95.74	95.74	97.1	94.39	1,682
December 11, 2025	95.77	96.76	96.76	96.85	94.86	12,057
December 10, 2025	94.36	94.67	94.67	95.01	94.36	116
December 09, 2025	94.39	95.51	95.51	95.66	94.33	664
December 08, 2025	94.15	93.16	93.16	94.15	92.87	1,725
December 05, 2025	95.51	94.78	94.78	95.51	94.7	262
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

The Charles Schwab Corporation (0L3I.L) LSE