SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	94.00	94.13	92.17	93.98	93.98	0.99%	9,359,166
Mar 30, 2026	92.99	93.73	92.37	93.06	93.06	0.76%	6,382,483
Mar 27, 2026	93.87	93.96	91.97	92.36	92.36	-2.23%	7,249,097
Mar 26, 2026	94.68	95.16	93.84	94.47	94.47	-0.55%	6,983,208
Mar 25, 2026	95.95	96.65	94.39	94.99	94.99	-0.72%	6,451,280
Mar 24, 2026	95.58	96.74	95.20	95.68	95.68	0.40%	6,430,279
Mar 23, 2026	95.59	96.45	93.99	95.30	95.30	0.68%	8,631,335
Mar 20, 2026	94.11	94.87	93.50	94.66	94.66	0.71%	12,372,437
Mar 19, 2026	93.37	94.15	92.79	93.99	93.99	0.76%	7,983,577
Mar 18, 2026	93.80	94.22	92.87	93.28	93.28	-0.69%	7,976,377
Mar 17, 2026	94.27	95.39	93.77	93.93	93.93	0.32%	5,948,622
Mar 16, 2026	94.13	95.24	93.26	93.63	93.63	0.61%	8,693,290
Mar 13, 2026	92.00	93.80	91.93	93.06	93.06	1.99%	11,016,376
Mar 12, 2026	91.82	92.04	90.51	91.24	91.24	-1.54%	8,871,661
Mar 11, 2026	92.95	93.49	91.21	92.67	92.67	-0.54%	6,394,535
Mar 10, 2026	94.40	94.62	92.59	93.17	93.17	-1.28%	6,951,698
Mar 9, 2026	94.10	94.86	92.27	94.38	94.38	-0.89%	8,281,416
Mar 6, 2026	93.88	95.27	92.55	95.23	95.23	-0.19%	9,633,233
Mar 5, 2026	95.47	96.84	94.16	95.41	95.41	-0.66%	11,705,777
Mar 4, 2026	96.22	96.80	95.38	96.04	96.04	0.84%	8,171,027
Mar 3, 2026	94.00	95.99	93.50	95.24	95.24	-0.26%	8,160,479
Mar 2, 2026	94.23	96.60	93.93	95.49	95.49	0.30%	10,678,051
Feb 27, 2026	96.49	96.99	93.62	95.20	95.20	-2.38%	12,933,580
Feb 26, 2026	95.48	97.61	95.48	97.52	97.52	2.28%	8,697,447
Feb 25, 2026	93.87	95.80	93.52	95.35	95.35	2.39%	8,751,815
Feb 24, 2026	92.19	94.55	91.86	93.12	93.12	0.40%	13,619,676
Feb 23, 2026	93.51	93.92	91.28	92.75	92.75	-1.36%	10,944,833
Feb 20, 2026	93.37	94.23	92.73	94.03	94.03	0.17%	8,180,176
Feb 19, 2026	94.86	94.89	93.06	93.87	93.87	-1.58%	13,163,626
Feb 18, 2026	93.91	95.86	93.50	95.38	95.38	2.47%	15,767,528
Feb 17, 2026	94.23	94.47	92.30	93.08	93.08	-0.68%	11,165,169
Feb 13, 2026	94.06	94.52	93.01	93.72	93.72	-1.43%	12,305,496
Feb 12, 2026	96.00	96.47	92.80	95.08	94.76	-0.39%	24,243,150
Feb 11, 2026	100.91	101.15	95.09	95.45	95.13	-3.83%	25,148,857
Feb 10, 2026	107.00	107.50	97.01	99.25	98.92	-7.42%	40,420,215
Feb 9, 2026	104.84	107.27	104.78	107.21	106.85	2.03%	10,178,066
Feb 6, 2026	103.25	105.28	103.00	105.08	104.73	3.02%	7,527,617
Feb 5, 2026	103.93	103.93	101.57	102.00	101.66	-1.81%	9,683,409
Feb 4, 2026	103.76	105.04	102.96	103.88	103.53	0.14%	10,779,784
Feb 3, 2026	105.22	105.72	102.44	103.73	103.38	-1.37%	13,372,725
Feb 2, 2026	103.73	105.19	103.09	105.17	104.82	1.20%	9,897,222
Jan 30, 2026	103.35	104.86	102.88	103.92	103.57	0.43%	11,335,562
Jan 29, 2026	104.18	104.98	102.69	103.47	103.12	-	10,033,918
Jan 28, 2026	103.57	103.79	102.75	103.47	103.12	-0.24%	7,531,046
Jan 27, 2026	102.57	104.10	102.25	103.72	103.37	0.76%	8,837,896
Jan 26, 2026	102.52	103.69	102.47	102.94	102.59	0.74%	7,357,490
Jan 23, 2026	103.67	104.08	101.24	102.18	101.84	-1.80%	8,712,678
Jan 22, 2026	103.07	105.81	103.01	104.05	103.70	2.22%	13,539,541
Jan 21, 2026	101.33	104.83	99.69	101.79	101.45	0.79%	17,879,526
Jan 20, 2026	102.31	103.45	100.90	100.99	100.65	-2.73%	12,978,278