Skip to main content
logo
The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
94.14
+0.73 (0.78%)
At close: Oct 17, 2025, 4:00 PM EDT
94.19
+0.05 (0.05%)
After-hours: Oct 17, 2025, 7:59 PM EDT

SCHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202594.7294.8692.8394.1494.140.78%9,092,735
Oct 16, 202594.7797.1693.2193.4193.41-0.98%17,319,215
Oct 15, 202594.3194.9593.1894.3394.331.01%15,688,785
Oct 14, 202593.1394.9893.0393.3993.39-0.11%8,934,325
Oct 13, 202592.3893.7891.9893.4993.491.66%8,773,726
Oct 10, 202594.3094.8691.9691.9691.96-2.19%8,023,645
Oct 9, 202594.1094.3692.7894.0294.020.25%8,584,332
Oct 8, 202594.1394.4292.6793.7993.79-0.23%6,115,985
Oct 7, 202594.6594.7393.3794.0194.010.01%7,582,170
Oct 6, 202594.4395.0993.4294.0094.00-0.09%6,283,972
Oct 3, 202592.7094.3692.6094.0894.081.49%6,762,178
Oct 2, 202592.4993.0792.1392.7092.700.49%6,881,592
Oct 1, 202594.6094.7292.1792.2592.25-3.37%11,649,239
Sep 30, 202596.8597.3094.4695.4795.47-1.47%8,609,052
Sep 29, 202595.7696.9895.4596.8996.891.50%8,356,066
Sep 26, 202595.1395.9894.7495.4695.460.72%5,288,525
Sep 25, 202592.3994.8092.0094.7894.782.61%9,203,695
Sep 24, 202594.0694.1391.7092.3792.37-1.64%10,336,356
Sep 23, 202594.0194.9393.3693.9193.91-0.55%6,915,082
Sep 22, 202593.6794.4893.3494.4394.430.11%11,076,324
Sep 19, 202593.3694.5692.8094.3394.331.13%15,163,090
Sep 18, 202591.9293.7491.9093.2893.281.29%10,439,877
Sep 17, 202591.0792.1990.5592.0992.091.16%14,496,982
Sep 16, 202592.3392.4090.5091.0391.03-1.16%13,613,809
Sep 15, 202593.7694.1091.6892.1092.10-1.54%9,645,980
Sep 12, 202593.9394.5093.3693.5493.54-0.43%7,702,138
Sep 11, 202592.2894.0891.8393.9493.941.84%8,724,435
Sep 10, 202593.1593.3691.8692.2492.24-1.53%12,544,095
Sep 9, 202593.5794.0591.4393.6793.670.24%10,773,567
Sep 8, 202592.1893.6591.8593.4593.451.52%12,681,466
Sep 5, 202597.2397.6091.5292.0592.05-5.72%18,240,712
Sep 4, 202596.8797.7496.2197.6397.631.47%7,504,608
Sep 3, 202596.2196.6295.2696.2296.220.10%7,230,687
Sep 2, 202595.3596.1294.0496.1296.120.29%7,741,445
Aug 29, 202597.0897.4094.9995.8495.84-1.29%8,829,500
Aug 28, 202596.9597.3896.5297.0997.090.23%6,611,910
Aug 27, 202597.2997.5396.8396.8796.87-0.38%5,072,886
Aug 26, 202596.1097.4895.9397.2497.241.09%7,721,658
Aug 25, 202595.8996.5395.3496.1996.190.38%5,962,011
Aug 22, 202596.1797.0494.3595.8395.830.01%12,859,796
Aug 21, 202595.3896.0895.1895.8295.820.32%5,162,809
Aug 20, 202595.9196.1594.3895.5195.51-0.26%9,435,534
Aug 19, 202596.0096.7395.5495.7695.76-0.43%6,778,383
Aug 18, 202596.0996.7095.7196.1796.170.06%6,803,297
Aug 15, 202597.1597.1795.8996.1196.11-1.71%9,538,111
Aug 14, 202597.3698.2195.6097.7897.782.29%11,310,695
Aug 13, 202598.9799.4295.2895.5995.59-3.14%12,456,331
Aug 12, 202598.1699.2497.9498.6998.691.09%7,549,659
Aug 11, 202597.1697.9196.9197.6397.630.57%7,338,033
Aug 8, 202596.2697.2395.9597.0897.081.14%5,032,085