The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
88.25
+1.01 (1.16%)
At close: Jun 6, 2025, 4:00 PM
88.31
+0.06 (0.07%)
After-hours: Jun 6, 2025, 7:59 PM EDT

SCHW Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 30, 1989Jun 6, 2025Max ▾1990199219941996199820002002200420062008201020122014201620182020202220241990199019951995200020002005200520102010201520152020202020252025025.0050.0075.0088.25

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202588.1588.6087.7588.2588.251.16%4,813,002
Jun 5, 202587.6687.7886.9387.2487.24-0.27%6,172,510
Jun 4, 202588.0288.2387.3287.4887.48-0.59%5,543,695
Jun 3, 202587.9788.5287.4588.0088.00-0.12%6,124,082
Jun 2, 202587.7688.1786.9188.1188.11-0.26%6,012,701
May 30, 202587.5788.5286.9588.3488.340.66%11,834,700
May 29, 202588.3488.5087.1687.7687.76-0.33%7,800,150
May 28, 202588.4488.6087.9988.0588.05-0.65%5,792,257
May 27, 202588.1488.9587.6188.6388.631.41%6,809,005
May 23, 202586.2087.7686.0387.4087.400.10%5,166,687
May 22, 202587.2287.6786.9687.3187.31-0.31%6,596,476
May 21, 202588.9288.9287.3287.5887.58-1.79%8,581,435
May 20, 202589.1189.8588.8089.1889.18-0.06%6,532,976
May 19, 202588.5689.3988.2589.2389.230.61%6,797,240
May 16, 202588.4288.8787.7288.6988.690.66%6,566,897
May 15, 202587.2188.3786.9588.1188.111.09%8,619,546
May 14, 202585.8187.2985.7887.1687.161.09%9,279,347
May 13, 202585.5186.8785.1186.2286.221.00%9,564,860
May 12, 202586.9987.0084.0685.3785.371.07%9,421,879
May 9, 202584.5884.7483.6284.4784.470.12%5,910,125
May 8, 202584.5685.1983.8084.3784.100.43%8,553,952
May 7, 202583.2184.2683.1984.0183.741.42%9,394,627
May 6, 202582.7183.5882.4082.8382.57-0.65%5,724,027
May 5, 202582.6783.8582.0483.3783.100.31%5,243,044
May 2, 202583.0783.6882.6383.1182.851.96%9,348,275
May 1, 202581.1382.0780.9881.5181.250.14%7,997,778
Apr 30, 202579.9581.6679.4781.4081.140.17%8,236,065
Apr 29, 202580.2181.4779.6181.2681.001.35%7,776,475
Apr 28, 202580.4580.4879.3080.1879.930.30%6,577,315
Apr 25, 202580.2381.1479.3079.9479.690.71%7,781,242
Apr 24, 202577.9479.5077.5179.3879.131.97%8,423,265
Apr 23, 202578.2880.0277.6677.8577.601.66%9,826,638
Apr 22, 202575.4877.0675.4376.5876.342.17%9,741,704
Apr 21, 202575.6475.9773.7674.9574.71-1.58%12,824,124
Apr 17, 202577.6779.1076.1576.1575.910.59%19,271,634
Apr 16, 202576.3276.7574.6075.7075.46-1.93%12,652,966
Apr 15, 202577.5578.1277.0377.1976.940.35%6,921,541
Apr 14, 202578.3478.4976.3076.9276.68-0.05%7,967,003
Apr 11, 202573.2177.3372.8076.9676.724.21%14,847,937
Apr 10, 202574.1974.4171.2373.8573.62-1.86%11,599,182
Apr 9, 202567.9876.5267.6075.2575.017.61%24,973,111
Apr 8, 202572.2574.5569.0869.9369.71-0.16%22,473,441
Apr 7, 202567.0471.3665.8870.0469.821.42%24,498,036
Apr 4, 202572.0172.8868.5969.0668.84-7.76%25,465,578
Apr 3, 202574.7176.7474.0574.8774.63-4.73%13,517,861
Apr 2, 202577.8879.1877.2878.5978.341.18%8,873,923
Apr 1, 202577.7178.0376.0777.6777.42-0.78%11,418,004
Mar 31, 202577.3778.7876.9778.2878.030.60%10,906,931
Mar 28, 202579.2779.6977.4277.8177.56-2.25%6,457,316
Mar 27, 202579.6580.6179.1679.6079.35-0.67%5,811,109