The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
69.06
-5.81 (-7.76%)
At close: Apr 4, 2025, 4:00 PM
68.71
-0.35 (-0.50%)
After-hours: Apr 4, 2025, 8:00 PM EDT

SCHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202572.0172.8868.5969.0669.06-7.76%22,390,911
Apr 3, 202574.7176.7474.0574.8774.87-4.73%13,517,861
Apr 2, 202577.8879.1877.2878.5978.591.18%8,873,923
Apr 1, 202577.7178.0376.0777.6777.67-0.78%11,418,004
Mar 31, 202577.3778.7876.9778.2878.280.60%10,906,931
Mar 28, 202579.2779.6977.4277.8177.81-2.25%6,457,316
Mar 27, 202579.6580.6179.1679.6079.60-0.67%5,811,109
Mar 26, 202580.9781.2479.6880.1480.14-0.76%9,269,120
Mar 25, 202580.3381.0379.9280.7580.750.99%7,661,079
Mar 24, 202579.2280.4179.0679.9679.962.00%7,542,472
Mar 21, 202578.0378.7777.7278.3978.39-0.23%11,842,775
Mar 20, 202578.1179.5578.0578.5778.57-0.20%8,635,123
Mar 19, 202577.9479.4177.3778.7378.731.51%6,530,752
Mar 18, 202577.9077.9977.0677.5677.56-0.27%6,014,030
Mar 17, 202576.4778.3276.2477.7777.770.86%6,550,505
Mar 14, 202576.1578.2275.6077.1177.114.90%14,199,030
Mar 13, 202574.5974.7272.9373.5173.51-0.96%9,663,996
Mar 12, 202573.9174.9672.9374.2274.222.41%11,310,624
Mar 11, 202570.7473.0670.7272.4772.471.73%14,302,753
Mar 10, 202572.8973.0069.4671.2471.24-4.54%18,105,024
Mar 7, 202575.0975.9072.4874.6374.63-1.23%12,013,800
Mar 6, 202575.6976.9874.7475.5675.56-1.54%10,412,244
Mar 5, 202575.1277.1074.9776.7476.742.12%10,896,495
Mar 4, 202577.6477.6773.9775.1575.15-3.80%15,423,569
Mar 3, 202579.9079.9577.6578.1278.12-1.77%9,984,263
Feb 28, 202578.8180.1377.9679.5379.531.40%12,686,630
Feb 27, 202579.0079.5478.2078.4378.43-0.34%7,218,242
Feb 26, 202579.3980.1278.3878.7078.70-0.38%7,544,985
Feb 25, 202580.2380.6678.4979.0079.00-1.40%16,317,825
Feb 24, 202580.9881.1079.3980.1280.12-0.40%7,489,430
Feb 21, 202581.9982.5680.4280.4480.44-1.70%9,856,821
Feb 20, 202582.0282.1780.7681.8381.83-0.22%9,361,841
Feb 19, 202581.1082.2280.8782.0182.010.65%8,908,257
Feb 18, 202581.0081.7680.8981.4881.481.42%9,765,967
Feb 14, 202581.5581.7580.0580.3480.34-1.51%9,583,472
Feb 13, 202582.2682.4779.9481.5781.30-0.86%27,501,384
Feb 12, 202583.0983.1681.2682.2882.00-1.11%60,764,970
Feb 11, 202582.0584.5081.7083.2082.922.50%59,327,309
Feb 10, 202581.5581.7680.2681.1780.90-2.42%17,849,285
Feb 7, 202583.8084.0483.0383.1882.90-0.55%4,133,689
Feb 6, 202582.5383.9482.3383.6483.362.16%5,837,604
Feb 5, 202582.2482.2481.0481.8781.600.09%6,475,249
Feb 4, 202582.6082.7581.7581.8081.53-1.15%5,225,915
Feb 3, 202581.2983.2280.7982.7582.470.04%6,524,759
Jan 31, 202583.2383.7382.2882.7282.44-1.05%7,664,075
Jan 30, 202582.5083.8482.0783.6083.321.88%7,192,611
Jan 29, 202582.3082.6581.4082.0681.790.44%8,718,044
Jan 28, 202582.2883.0081.5981.7081.43-1.01%9,057,224
Jan 27, 202581.3982.5680.7382.5382.250.86%6,983,917
Jan 24, 202581.3382.4781.1881.8381.56-0.30%6,665,730