SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	102.64	104.98	102.64	103.82	103.47	1.03%	10,868,163
Jan 15, 2026	102.20	103.60	102.01	102.76	102.41	0.82%	8,317,687
Jan 14, 2026	100.86	101.94	99.60	101.92	101.58	0.73%	6,642,980
Jan 13, 2026	101.99	102.26	100.39	101.18	100.84	-0.71%	7,029,369
Jan 12, 2026	100.24	102.28	100.05	101.90	101.56	1.73%	8,849,833
Jan 9, 2026	101.34	101.62	100.14	100.17	99.83	-1.15%	6,839,943
Jan 8, 2026	102.28	102.49	101.14	101.34	101.00	-0.58%	6,500,650
Jan 7, 2026	103.87	103.95	101.84	101.93	101.59	-1.58%	7,352,322
Jan 6, 2026	104.34	104.76	103.52	103.57	103.22	-0.16%	7,285,768
Jan 5, 2026	101.74	104.44	101.74	103.74	103.39	2.14%	9,206,456
Jan 2, 2026	99.77	101.83	99.41	101.57	101.23	1.66%	8,409,449
Dec 31, 2025	100.80	100.91	99.89	99.91	99.57	-0.64%	4,380,624
Dec 30, 2025	101.58	101.65	100.32	100.55	100.21	-0.75%	3,943,358
Dec 29, 2025	101.71	101.80	101.22	101.31	100.97	-0.57%	7,958,179