SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	101.58	101.65	100.32	100.55	100.55	-0.75%	3,856,755
Dec 29, 2025	101.71	101.80	101.22	101.31	101.31	-0.57%	7,636,099
Dec 26, 2025	101.87	102.28	101.54	101.89	101.89	0.04%	2,750,365
Dec 24, 2025	101.35	102.11	100.89	101.85	101.85	0.66%	2,858,006
Dec 23, 2025	101.52	102.05	100.90	101.18	101.18	-0.23%	5,678,545
Dec 22, 2025	99.56	101.74	99.05	101.41	101.41	2.62%	9,152,995
Dec 19, 2025	97.40	99.53	97.22	98.82	98.82	1.64%	21,156,121
Dec 18, 2025	96.90	97.38	95.92	97.23	97.23	0.64%	9,627,497
Dec 17, 2025	96.57	97.20	95.82	96.61	96.61	0.64%	10,929,773
Dec 16, 2025	95.30	96.44	95.03	96.00	96.00	0.76%	9,624,500
Dec 15, 2025	96.73	97.16	94.51	95.28	95.28	-1.42%	9,842,825
Dec 12, 2025	96.99	97.40	94.38	96.65	96.65	-0.41%	13,406,804
Dec 11, 2025	95.56	97.09	94.86	97.05	97.05	1.29%	10,564,871
Dec 10, 2025	94.36	96.38	94.07	95.81	95.81	1.75%	8,522,089
Dec 9, 2025	94.08	95.77	94.01	94.16	94.16	-0.13%	6,479,738
Dec 8, 2025	93.64	94.42	92.75	94.28	94.28	0.49%	8,371,144
Dec 5, 2025	94.70	95.62	93.79	93.82	93.82	-1.27%	9,043,199
Dec 4, 2025	94.12	95.41	93.96	95.03	95.03	1.11%	8,367,642
Dec 3, 2025	92.02	94.02	91.60	93.99	93.99	2.09%	9,688,422
Dec 2, 2025	92.80	93.12	92.03	92.07	92.07	-0.67%	10,610,606
Dec 1, 2025	92.03	93.21	91.82	92.69	92.69	-0.04%	7,974,749
Nov 28, 2025	91.85	93.24	91.58	92.73	92.73	1.01%	6,707,777
Nov 26, 2025	91.00	92.37	90.95	91.80	91.80	1.17%	6,697,413
Nov 25, 2025	90.29	91.14	89.50	90.74	90.74	0.24%	8,979,630
Nov 24, 2025	90.65	90.90	89.64	90.52	90.52	0.01%	9,966,463
Nov 21, 2025	90.99	91.20	89.35	90.51	90.51	0.02%	8,270,231
Nov 20, 2025	93.59	94.39	90.46	90.49	90.49	-2.32%	14,227,627
Nov 19, 2025	92.02	93.39	91.60	92.64	92.64	0.39%	6,193,996
Nov 18, 2025	91.60	93.35	91.26	92.28	92.28	0.40%	8,505,819
Nov 17, 2025	94.56	94.58	91.59	91.91	91.91	-2.63%	9,141,637
Nov 14, 2025	94.93	95.63	93.34	94.39	94.39	-1.02%	9,357,033
Nov 13, 2025	97.87	98.26	94.92	95.36	95.09	-2.41%	8,347,618
Nov 12, 2025	96.28	98.50	96.13	97.71	97.43	1.65%	10,610,484
Nov 11, 2025	95.00	97.13	94.92	96.12	95.85	0.56%	5,641,893
Nov 10, 2025	94.90	96.02	94.72	95.58	95.31	0.36%	8,498,912
Nov 7, 2025	94.51	95.49	93.32	95.24	94.97	1.10%	6,744,120
Nov 6, 2025	94.00	94.75	93.53	94.20	93.93	0.56%	6,350,590
Nov 5, 2025	93.54	94.07	92.78	93.68	93.41	-0.17%	8,338,836
Nov 4, 2025	92.80	94.12	92.13	93.84	93.57	0.74%	7,719,790
Nov 3, 2025	94.89	95.04	92.61	93.15	92.89	-1.45%	6,980,327
Oct 31, 2025	94.02	94.83	93.11	94.52	94.25	0.12%	6,275,269
Oct 30, 2025	94.69	95.53	93.54	94.41	94.14	-0.21%	5,753,544
Oct 29, 2025	93.49	95.11	93.25	94.61	94.34	0.81%	11,773,907
Oct 28, 2025	94.97	95.00	93.51	93.85	93.58	-1.04%	7,090,285
Oct 27, 2025	95.00	95.28	94.54	94.84	94.57	0.44%	7,577,872
Oct 24, 2025	95.00	95.42	94.31	94.42	94.15	-0.19%	7,124,317
Oct 23, 2025	94.81	95.15	93.94	94.60	94.33	0.31%	7,708,001
Oct 22, 2025	95.30	95.76	93.63	94.31	94.04	-0.82%	10,388,468
Oct 21, 2025	94.57	95.41	93.80	95.09	94.82	0.15%	7,451,219
Oct 20, 2025	94.20	95.68	94.20	94.95	94.68	0.86%	7,380,920