The Charles Schwab Corporation (SCHW.PRD)
NYSE: SCHW.PRD · Real-Time Price · USD · Preferred Stock
25.46
+0.06 (0.24%)
At close: Sep 5, 2025
SCHW.PRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25.46 | 25.57 | 25.42 | 25.44 | 25.44 | -0.08% | 57,728 |
| Sep 5, 2025 | 25.47 | 25.49 | 25.41 | 25.46 | 25.46 | 0.24% | 42,773 |
| Sep 4, 2025 | 25.38 | 25.44 | 25.36 | 25.40 | 25.40 | 0.08% | 38,724 |
| Sep 3, 2025 | 25.30 | 25.42 | 25.29 | 25.38 | 25.38 | 0.24% | 63,216 |
| Sep 2, 2025 | 25.18 | 25.33 | 25.14 | 25.32 | 25.32 | 0.48% | 84,683 |
| Aug 29, 2025 | 25.28 | 25.28 | 25.12 | 25.20 | 25.20 | -0.24% | 90,646 |
| Aug 28, 2025 | 25.30 | 25.31 | 25.21 | 25.26 | 25.26 | 0.12% | 33,442 |
| Aug 27, 2025 | 25.16 | 25.29 | 25.16 | 25.23 | 25.23 | -0.04% | 20,065 |
| Aug 26, 2025 | 25.23 | 25.31 | 25.16 | 25.24 | 25.24 | -0.04% | 46,064 |
| Aug 25, 2025 | 25.35 | 25.35 | 25.23 | 25.25 | 25.25 | -0.43% | 46,720 |
| Aug 22, 2025 | 25.24 | 25.39 | 25.24 | 25.36 | 25.36 | 0.48% | 24,054 |
| Aug 21, 2025 | 25.20 | 25.29 | 25.20 | 25.24 | 25.24 | -0.12% | 41,062 |
| Aug 20, 2025 | 25.25 | 25.31 | 25.25 | 25.27 | 25.27 | 0.08% | 21,729 |
| Aug 19, 2025 | 25.14 | 25.30 | 25.14 | 25.25 | 25.25 | 0.24% | 26,307 |
| Aug 18, 2025 | 25.00 | 25.25 | 25.00 | 25.19 | 25.19 | -0.71% | 56,320 |
| Aug 15, 2025 | 25.41 | 25.50 | 25.31 | 25.37 | 25.00 | -0.35% | 55,182 |
| Aug 14, 2025 | 25.30 | 25.48 | 25.22 | 25.46 | 25.09 | 0.51% | 50,979 |
| Aug 13, 2025 | 25.23 | 25.35 | 25.20 | 25.33 | 24.96 | 0.54% | 54,584 |
| Aug 12, 2025 | 25.15 | 25.22 | 25.15 | 25.19 | 24.83 | 0.08% | 22,060 |
| Aug 11, 2025 | 25.21 | 25.21 | 25.17 | 25.18 | 24.81 | -0.10% | 33,467 |
| Aug 8, 2025 | 25.13 | 25.21 | 25.10 | 25.20 | 24.83 | - | 21,446 |
| Aug 7, 2025 | 25.34 | 25.34 | 25.07 | 25.20 | 24.83 | 0.20% | 30,401 |
| Aug 6, 2025 | 25.15 | 25.40 | 25.06 | 25.15 | 24.78 | -0.20% | 31,094 |
| Aug 5, 2025 | 25.24 | 25.24 | 25.09 | 25.20 | 24.83 | -0.11% | 19,588 |
| Aug 4, 2025 | 25.17 | 25.23 | 25.14 | 25.23 | 24.86 | 0.39% | 24,958 |
| Aug 1, 2025 | 24.93 | 25.13 | 24.93 | 25.13 | 24.76 | 0.56% | 59,632 |
| Jul 31, 2025 | 24.95 | 25.00 | 24.93 | 24.99 | 24.62 | 0.12% | 98,352 |
| Jul 30, 2025 | 24.90 | 24.99 | 24.86 | 24.96 | 24.59 | 0.36% | 95,670 |
| Jul 29, 2025 | 24.94 | 24.95 | 24.85 | 24.87 | 24.51 | 0.01% | 45,132 |
| Jul 28, 2025 | 24.95 | 24.99 | 24.81 | 24.87 | 24.50 | -0.25% | 67,674 |
| Jul 25, 2025 | 24.87 | 24.97 | 24.86 | 24.93 | 24.56 | 0.20% | 40,016 |
| Jul 24, 2025 | 24.93 | 24.94 | 24.88 | 24.88 | 24.52 | -0.20% | 90,457 |
| Jul 23, 2025 | 24.99 | 24.99 | 24.87 | 24.93 | 24.56 | -0.08% | 52,773 |
| Jul 22, 2025 | 24.88 | 24.99 | 24.86 | 24.95 | 24.58 | 0.04% | 69,404 |
| Jul 21, 2025 | 24.87 | 25.30 | 24.87 | 24.94 | 24.57 | 0.32% | 38,406 |
| Jul 18, 2025 | 24.89 | 24.91 | 24.81 | 24.86 | 24.50 | 0.20% | 44,485 |
| Jul 17, 2025 | 24.80 | 24.87 | 24.75 | 24.81 | 24.45 | 0.28% | 57,112 |
| Jul 16, 2025 | 24.76 | 24.89 | 24.71 | 24.74 | 24.38 | -0.08% | 58,315 |
| Jul 15, 2025 | 24.90 | 24.90 | 24.76 | 24.76 | 24.40 | -0.24% | 63,524 |
| Jul 14, 2025 | 24.94 | 24.94 | 24.78 | 24.82 | 24.46 | -0.24% | 64,741 |
| Jul 11, 2025 | 25.00 | 25.01 | 24.88 | 24.88 | 24.52 | -0.48% | 58,825 |
| Jul 10, 2025 | 25.00 | 25.01 | 24.93 | 25.00 | 24.63 | 0.24% | 49,218 |
| Jul 9, 2025 | 24.93 | 25.05 | 24.89 | 24.94 | 24.57 | - | 41,055 |
| Jul 8, 2025 | 24.76 | 24.96 | 24.76 | 24.94 | 24.57 | 0.73% | 82,363 |
| Jul 7, 2025 | 24.91 | 24.91 | 24.76 | 24.76 | 24.40 | -0.36% | 90,744 |
| Jul 3, 2025 | 24.82 | 24.89 | 24.81 | 24.85 | 24.49 | -0.04% | 19,480 |
| Jul 2, 2025 | 24.78 | 24.95 | 24.76 | 24.86 | 24.50 | 0.12% | 109,696 |
| Jul 1, 2025 | 24.72 | 24.84 | 24.70 | 24.83 | 24.47 | 0.69% | 79,609 |
| Jun 30, 2025 | 24.79 | 24.85 | 24.52 | 24.66 | 24.30 | -0.48% | 463,612 |
| Jun 27, 2025 | 24.94 | 24.99 | 24.78 | 24.78 | 24.42 | -0.68% | 50,657 |