Skip to main content
logo
The Charles Schwab Corporation (SCHW.PRJ)
NYSE: SCHW.PRJ · Real-Time Price · USD · Preferred Stock
19.43
+0.05 (0.26%)
At close: Aug 27, 2025

SCHW.PRJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202519.4419.5519.3219.4019.40-115,560
Aug 28, 202519.4819.4819.3919.4019.40-0.15%18,571
Aug 27, 202519.3819.4319.3119.4319.430.26%40,737
Aug 26, 202519.4119.4119.3419.3819.38-0.15%38,279
Aug 25, 202519.5219.5419.3219.4119.41-0.26%23,982
Aug 22, 202519.3319.4919.1419.4619.460.99%40,495
Aug 21, 202519.3719.3919.2219.2719.27-0.46%47,401
Aug 20, 202519.4219.4219.3219.3619.36-39,574
Aug 19, 202519.2319.3919.2019.3619.360.62%41,722
Aug 18, 202519.1719.2419.1519.2419.24-0.85%29,329
Aug 15, 202519.5219.5319.3919.4119.13-0.23%65,216
Aug 14, 202519.5419.5919.3219.4519.17-0.46%45,026
Aug 13, 202519.5819.5819.2719.5419.260.15%47,981
Aug 12, 202519.4519.5419.4519.5119.230.31%71,095
Aug 11, 202519.3419.4519.3219.4519.170.83%38,478
Aug 8, 202519.2819.2919.2019.2919.010.26%33,761
Aug 7, 202519.3019.3919.1819.2418.96-0.16%35,600
Aug 6, 202519.6319.6619.2719.2718.99-1.28%74,620
Aug 5, 202519.5819.7019.4819.5219.24-0.20%40,605
Aug 4, 202519.5319.6319.4419.5619.280.62%36,388
Aug 1, 202519.3919.5419.3819.4419.16-0.26%29,590
Jul 31, 202519.3119.5319.3119.4919.211.19%80,992
Jul 30, 202519.3519.3919.2419.2618.98-0.44%46,948
Jul 29, 202519.3219.3619.3019.3519.070.44%57,937
Jul 28, 202519.3719.4119.2119.2618.98-0.41%47,330
Jul 25, 202519.3619.4019.3019.3419.060.15%31,451
Jul 24, 202519.3219.3519.2419.3119.030.16%29,064
Jul 23, 202519.3519.4219.2119.2819.00-0.57%43,929
Jul 22, 202519.4719.5619.3119.3919.11-0.62%49,949
Jul 21, 202519.6419.7119.4719.5119.23-0.15%35,593
Jul 18, 202519.6519.6819.5419.5419.26-0.15%38,283
Jul 17, 202519.4119.6719.4019.5719.290.98%36,805
Jul 16, 202519.5519.5819.2919.3819.10-0.16%74,600
Jul 15, 202519.6019.6019.4119.4119.13-0.96%35,414
Jul 14, 202519.6619.6919.5119.6019.32-0.36%56,614
Jul 11, 202519.7319.7319.6019.6719.39-0.30%103,875
Jul 10, 202519.5219.7519.5019.7319.451.13%53,137
Jul 9, 202519.4419.5719.4319.5119.230.67%56,553
Jul 8, 202519.3020.1719.2819.3819.100.36%43,945
Jul 7, 202519.3619.4019.2719.3119.03-0.26%66,287
Jul 3, 202519.3019.3619.2219.3619.080.36%16,701
Jul 2, 202519.1419.2919.1019.2919.011.05%33,735
Jul 1, 202518.9419.1618.9419.0918.820.79%57,760
Jun 30, 202518.8318.9818.7718.9418.671.01%169,639
Jun 27, 202518.8118.8918.7518.7518.48-0.53%101,625
Jun 26, 202518.7718.8518.7118.8518.580.59%236,588
Jun 25, 202518.8418.8418.7018.7418.47-0.11%67,129
Jun 24, 202518.7318.8218.6418.7618.490.48%57,773
Jun 23, 202518.6918.7318.6218.6718.400.21%60,734
Jun 20, 202518.6018.7418.5918.6318.360.27%57,294