Skip to main content
logo
The Charles Schwab Corporation (SCHW.PRD)
NYSE: SCHW.PRD · Real-Time Price · USD · Preferred Stock
25.33
+0.14 (0.54%)
At close: Aug 13, 2025

SCHW.PRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.3025.4825.2225.4625.460.51%50,979
Aug 13, 202525.2325.3525.2025.3325.330.54%54,584
Aug 12, 202525.1525.2225.1525.1925.190.08%22,060
Aug 11, 202525.2125.2125.1725.1825.18-0.10%33,467
Aug 8, 202525.1325.2125.1025.2025.20-21,446
Aug 7, 202525.3425.3425.0725.2025.200.20%30,401
Aug 6, 202525.1525.4025.0625.1525.15-0.20%31,094
Aug 5, 202525.2425.2425.0925.2025.20-0.11%19,588
Aug 4, 202525.1725.2325.1425.2325.230.39%24,958
Aug 1, 202524.9325.1324.9325.1325.130.56%59,632
Jul 31, 202524.9525.0024.9324.9924.990.12%98,352
Jul 30, 202524.9024.9924.8624.9624.960.36%95,670
Jul 29, 202524.9424.9524.8524.8724.870.01%45,132
Jul 28, 202524.9524.9924.8124.8724.87-0.25%67,674
Jul 25, 202524.8724.9724.8624.9324.930.20%40,016
Jul 24, 202524.9324.9424.8824.8824.88-0.20%90,457
Jul 23, 202524.9924.9924.8724.9324.93-0.08%52,773
Jul 22, 202524.8824.9924.8624.9524.950.04%69,404
Jul 21, 202524.8725.3024.8724.9424.940.32%38,406
Jul 18, 202524.8924.9124.8124.8624.860.20%44,485
Jul 17, 202524.8024.8724.7524.8124.810.28%57,112
Jul 16, 202524.7624.8924.7124.7424.74-0.08%58,315
Jul 15, 202524.9024.9024.7624.7624.76-0.24%63,524
Jul 14, 202524.9424.9424.7824.8224.82-0.24%64,741
Jul 11, 202525.0025.0124.8824.8824.88-0.48%58,825
Jul 10, 202525.0025.0124.9325.0025.000.24%49,218
Jul 9, 202524.9325.0524.8924.9424.94-41,055
Jul 8, 202524.7624.9624.7624.9424.940.73%82,363
Jul 7, 202524.9124.9124.7624.7624.76-0.36%90,744
Jul 3, 202524.8224.8924.8124.8524.85-0.04%19,480
Jul 2, 202524.7824.9524.7624.8624.860.12%109,696
Jul 1, 202524.7224.8424.7024.8324.830.69%79,609
Jun 30, 202524.7924.8524.5224.6624.66-0.48%463,612
Jun 27, 202524.9424.9924.7824.7824.78-0.68%50,657
Jun 26, 202524.9624.9924.8624.9524.950.20%85,718
Jun 25, 202524.8724.9524.8224.9024.900.04%92,626
Jun 24, 202524.7424.9124.7424.8924.890.57%31,071
Jun 23, 202524.7324.8424.7224.7524.750.12%59,395
Jun 20, 202524.6624.8124.5624.7224.720.69%129,419
Jun 18, 202524.6024.6824.5524.5524.55-0.12%38,322
Jun 17, 202524.6024.6224.5424.5824.58-0.04%31,101
Jun 16, 202524.6324.6924.5224.5924.59-0.12%39,097
Jun 13, 202524.6024.6924.5024.6224.62-0.16%47,846
Jun 12, 202524.7124.7624.6524.6624.66-0.12%26,539
Jun 11, 202524.8224.8524.6924.6924.69-0.32%41,274
Jun 10, 202524.7524.8224.7224.7724.77-128,455
Jun 9, 202524.6324.8024.6324.7724.770.32%27,185
Jun 6, 202524.6924.7724.6124.6924.69-106,756
Jun 5, 202524.6724.7724.6424.6924.69-0.04%60,443
Jun 4, 202524.5824.7724.5524.7024.700.53%144,143