The Charles Schwab Corporation (SCHW.PRJ)
NYSE: SCHW.PRJ · Real-Time Price · USD · Preferred Stock
18.67
-0.04 (-0.21%)
At close: Apr 21, 2025
SCHW.PRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.06 | 19.19 | 18.96 | 19.06 | 19.06 | 1.22% | 25,204 |
| Apr 22, 2025 | 18.79 | 18.92 | 18.68 | 18.83 | 18.83 | 0.86% | 40,063 |
| Apr 21, 2025 | 18.72 | 18.79 | 18.58 | 18.67 | 18.67 | -0.21% | 30,512 |
| Apr 17, 2025 | 18.82 | 18.86 | 18.70 | 18.71 | 18.71 | 0.32% | 51,799 |
| Apr 16, 2025 | 18.63 | 18.74 | 18.56 | 18.65 | 18.65 | 0.35% | 31,032 |
| Apr 15, 2025 | 18.66 | 18.73 | 18.55 | 18.59 | 18.59 | 0.30% | 30,053 |
| Apr 14, 2025 | 18.57 | 18.72 | 18.49 | 18.53 | 18.53 | 0.31% | 43,956 |
| Apr 11, 2025 | 18.58 | 18.94 | 18.33 | 18.47 | 18.47 | -0.95% | 46,392 |
| Apr 10, 2025 | 19.04 | 19.25 | 18.62 | 18.65 | 18.65 | -3.17% | 68,648 |
| Apr 9, 2025 | 18.63 | 19.36 | 18.63 | 19.26 | 19.26 | 1.48% | 66,020 |
| Apr 8, 2025 | 19.05 | 19.18 | 18.84 | 18.98 | 18.98 | 0.32% | 139,949 |
| Apr 7, 2025 | 18.75 | 19.30 | 18.70 | 18.92 | 18.92 | -1.25% | 158,130 |
| Apr 4, 2025 | 19.02 | 19.20 | 18.85 | 19.16 | 19.16 | -0.31% | 101,010 |
| Apr 3, 2025 | 19.13 | 19.41 | 19.00 | 19.22 | 19.22 | -1.69% | 62,405 |
| Apr 2, 2025 | 19.47 | 19.61 | 19.47 | 19.55 | 19.55 | -0.10% | 29,342 |
| Apr 1, 2025 | 19.54 | 19.66 | 19.36 | 19.57 | 19.57 | 0.88% | 127,354 |
| Mar 31, 2025 | 19.45 | 19.57 | 19.40 | 19.40 | 19.40 | -0.51% | 279,402 |
| Mar 28, 2025 | 19.53 | 19.58 | 19.42 | 19.50 | 19.50 | 0.05% | 113,412 |
| Mar 27, 2025 | 19.45 | 19.59 | 19.37 | 19.49 | 19.49 | 0.05% | 64,696 |
| Mar 26, 2025 | 19.50 | 19.55 | 19.39 | 19.48 | 19.48 | -0.41% | 91,352 |
| Mar 25, 2025 | 19.49 | 19.60 | 19.43 | 19.56 | 19.56 | 0.74% | 93,181 |
| Mar 24, 2025 | 19.93 | 19.97 | 19.36 | 19.42 | 19.42 | -0.17% | 55,880 |
| Mar 21, 2025 | 19.37 | 19.49 | 19.33 | 19.45 | 19.45 | 0.52% | 60,956 |
| Mar 20, 2025 | 19.37 | 19.47 | 19.27 | 19.35 | 19.35 | -0.10% | 30,586 |
| Mar 19, 2025 | 19.25 | 19.38 | 19.25 | 19.37 | 19.37 | 0.61% | 90,593 |
| Mar 18, 2025 | 19.28 | 19.38 | 19.17 | 19.25 | 19.25 | -0.50% | 153,597 |
| Mar 17, 2025 | 19.30 | 19.42 | 19.20 | 19.35 | 19.35 | 0.78% | 37,776 |
| Mar 14, 2025 | 19.17 | 19.32 | 19.14 | 19.20 | 19.20 | 0.05% | 36,583 |
| Mar 13, 2025 | 19.17 | 19.20 | 19.01 | 19.19 | 19.19 | 0.10% | 30,957 |
| Mar 12, 2025 | 19.27 | 19.33 | 19.00 | 19.17 | 19.17 | -0.36% | 47,377 |
| Mar 11, 2025 | 19.30 | 19.40 | 19.07 | 19.24 | 19.24 | -0.11% | 40,697 |
| Mar 10, 2025 | 19.47 | 19.53 | 19.23 | 19.26 | 19.26 | -1.23% | 40,538 |
| Mar 7, 2025 | 19.77 | 19.83 | 19.46 | 19.50 | 19.50 | -0.91% | 41,589 |
| Mar 6, 2025 | 19.72 | 19.75 | 19.61 | 19.68 | 19.68 | -0.40% | 21,832 |
| Mar 5, 2025 | 19.82 | 19.88 | 19.65 | 19.76 | 19.76 | -0.20% | 40,315 |
| Mar 4, 2025 | 19.91 | 19.91 | 19.62 | 19.80 | 19.80 | -0.65% | 48,490 |
| Mar 3, 2025 | 19.90 | 19.98 | 19.70 | 19.93 | 19.93 | 0.45% | 54,317 |
| Feb 28, 2025 | 19.88 | 19.91 | 19.70 | 19.84 | 19.84 | 0.15% | 48,666 |
| Feb 27, 2025 | 19.77 | 19.88 | 19.75 | 19.81 | 19.81 | 0.20% | 37,474 |
| Feb 26, 2025 | 19.94 | 19.99 | 19.72 | 19.77 | 19.77 | -0.55% | 96,489 |
| Feb 25, 2025 | 19.89 | 19.96 | 19.77 | 19.88 | 19.88 | 0.91% | 56,636 |
| Feb 24, 2025 | 19.70 | 19.74 | 19.61 | 19.70 | 19.70 | 0.41% | 42,764 |
| Feb 21, 2025 | 19.70 | 19.75 | 19.61 | 19.62 | 19.62 | - | 56,434 |
| Feb 20, 2025 | 19.77 | 19.80 | 19.60 | 19.62 | 19.62 | -0.41% | 56,811 |
| Feb 19, 2025 | 19.87 | 19.90 | 19.61 | 19.70 | 19.70 | -0.96% | 47,742 |
| Feb 18, 2025 | 19.95 | 20.00 | 19.84 | 19.89 | 19.89 | -0.40% | 14,900 |
| Feb 14, 2025 | 19.93 | 20.08 | 19.86 | 19.97 | 19.97 | -0.55% | 35,251 |
| Feb 13, 2025 | 20.04 | 20.16 | 19.88 | 20.08 | 19.80 | 1.16% | 33,609 |
| Feb 12, 2025 | 19.75 | 19.87 | 19.64 | 19.85 | 19.58 | -0.75% | 40,282 |
| Feb 11, 2025 | 20.00 | 20.09 | 19.96 | 20.00 | 19.72 | -0.25% | 25,698 |