The Charles Schwab Corporation (SCHW.PRD)
NYSE: SCHW.PRD · Real-Time Price · USD · Preferred Stock
25.06
-0.09 (-0.36%)
At close: May 14, 2025
SCHW.PRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 25.16 | 25.17 | 25.06 | 25.06 | 25.06 | -0.36% | 24,028 |
| May 13, 2025 | 25.12 | 25.18 | 25.05 | 25.15 | 25.15 | 0.40% | 42,103 |
| May 12, 2025 | 25.07 | 25.14 | 25.04 | 25.05 | 25.05 | 0.04% | 69,758 |
| May 9, 2025 | 25.03 | 25.09 | 25.00 | 25.04 | 25.04 | 0.12% | 25,133 |
| May 8, 2025 | 25.09 | 25.18 | 25.01 | 25.01 | 25.01 | -0.04% | 152,564 |
| May 7, 2025 | 24.99 | 25.14 | 24.98 | 25.02 | 25.02 | 0.16% | 53,422 |
| May 6, 2025 | 24.95 | 25.03 | 24.94 | 24.98 | 24.98 | 0.16% | 109,026 |
| May 5, 2025 | 25.00 | 25.05 | 24.90 | 24.94 | 24.94 | -0.24% | 57,088 |
| May 2, 2025 | 24.90 | 25.06 | 24.90 | 25.00 | 25.00 | 0.32% | 34,666 |
| May 1, 2025 | 25.03 | 25.05 | 24.90 | 24.92 | 24.92 | -0.12% | 30,267 |
| Apr 30, 2025 | 24.98 | 25.04 | 24.90 | 24.95 | 24.95 | -0.16% | 54,434 |
| Apr 29, 2025 | 25.00 | 25.08 | 24.96 | 24.99 | 24.99 | 0.04% | 82,752 |
| Apr 28, 2025 | 24.95 | 25.03 | 24.92 | 24.98 | 24.98 | 0.24% | 64,943 |
| Apr 25, 2025 | 24.97 | 25.08 | 24.84 | 24.92 | 24.92 | 0.08% | 43,999 |
| Apr 24, 2025 | 24.83 | 24.99 | 24.80 | 24.90 | 24.90 | 0.36% | 37,581 |
| Apr 23, 2025 | 24.89 | 24.96 | 24.73 | 24.81 | 24.81 | 0.45% | 28,572 |
| Apr 22, 2025 | 24.69 | 24.78 | 24.55 | 24.70 | 24.70 | 0.57% | 38,509 |
| Apr 21, 2025 | 24.58 | 24.66 | 24.51 | 24.56 | 24.56 | -0.41% | 52,500 |
| Apr 17, 2025 | 24.57 | 24.72 | 24.56 | 24.66 | 24.66 | 0.53% | 96,498 |
| Apr 16, 2025 | 24.32 | 24.64 | 24.32 | 24.53 | 24.53 | 0.53% | 58,885 |
| Apr 15, 2025 | 24.40 | 24.60 | 24.36 | 24.40 | 24.40 | -0.20% | 47,322 |
| Apr 14, 2025 | 24.39 | 24.59 | 24.35 | 24.45 | 24.45 | 0.41% | 54,621 |
| Apr 11, 2025 | 24.42 | 24.54 | 24.25 | 24.35 | 24.35 | -0.53% | 169,348 |
| Apr 10, 2025 | 24.80 | 24.85 | 24.46 | 24.48 | 24.48 | -1.37% | 68,857 |
| Apr 9, 2025 | 24.56 | 24.95 | 24.45 | 24.82 | 24.82 | 0.69% | 50,203 |
| Apr 8, 2025 | 24.58 | 24.75 | 24.48 | 24.65 | 24.65 | 0.65% | 76,131 |
| Apr 7, 2025 | 24.60 | 24.91 | 24.48 | 24.49 | 24.49 | -0.85% | 78,438 |
| Apr 4, 2025 | 24.60 | 24.83 | 24.47 | 24.70 | 24.70 | 0.04% | 105,413 |
| Apr 3, 2025 | 24.70 | 24.81 | 24.60 | 24.69 | 24.69 | -0.88% | 91,080 |
| Apr 2, 2025 | 24.83 | 24.99 | 24.83 | 24.91 | 24.91 | 0.16% | 61,770 |
| Apr 1, 2025 | 24.91 | 25.00 | 24.86 | 24.87 | 24.87 | -0.04% | 45,987 |
| Mar 31, 2025 | 24.95 | 25.03 | 24.83 | 24.88 | 24.88 | -0.36% | 264,962 |
| Mar 28, 2025 | 25.07 | 25.12 | 24.97 | 24.97 | 24.97 | -0.36% | 51,513 |
| Mar 27, 2025 | 25.18 | 25.18 | 25.02 | 25.06 | 25.06 | -0.36% | 32,803 |
| Mar 26, 2025 | 25.17 | 25.23 | 25.12 | 25.15 | 25.15 | -0.32% | 45,694 |
| Mar 25, 2025 | 25.19 | 25.28 | 25.16 | 25.23 | 25.23 | 0.36% | 40,929 |
| Mar 24, 2025 | 25.17 | 25.29 | 25.11 | 25.14 | 25.14 | -0.12% | 25,381 |
| Mar 21, 2025 | 25.15 | 25.23 | 25.12 | 25.17 | 25.17 | 0.12% | 38,403 |
| Mar 20, 2025 | 25.15 | 25.22 | 25.12 | 25.14 | 25.14 | -0.04% | 22,944 |
| Mar 19, 2025 | 25.19 | 25.25 | 25.13 | 25.15 | 25.15 | 0.04% | 20,741 |
| Mar 18, 2025 | 25.18 | 25.22 | 25.12 | 25.14 | 25.14 | -0.24% | 28,021 |
| Mar 17, 2025 | 25.18 | 25.24 | 25.18 | 25.20 | 25.20 | 0.08% | 24,201 |
| Mar 14, 2025 | 25.11 | 25.24 | 25.07 | 25.18 | 25.18 | 0.24% | 23,999 |
| Mar 13, 2025 | 25.07 | 25.21 | 25.05 | 25.12 | 25.12 | - | 68,864 |
| Mar 12, 2025 | 25.11 | 25.13 | 25.03 | 25.12 | 25.12 | 0.16% | 33,557 |
| Mar 11, 2025 | 25.05 | 25.16 | 25.01 | 25.08 | 25.08 | -0.08% | 56,344 |
| Mar 10, 2025 | 25.16 | 25.22 | 25.10 | 25.10 | 25.10 | -0.36% | 41,806 |
| Mar 7, 2025 | 25.17 | 25.28 | 25.14 | 25.19 | 25.19 | - | 41,159 |
| Mar 6, 2025 | 25.19 | 25.22 | 25.17 | 25.19 | 25.19 | -0.08% | 20,602 |
| Mar 5, 2025 | 25.17 | 25.29 | 25.17 | 25.21 | 25.21 | -0.04% | 37,332 |