The Charles Schwab Corporation (SCHW)

SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	103.67	104.08	101.24	102.18	102.18	-1.80%	8,661,568
Jan 22, 2026	103.07	105.81	103.01	104.05	104.05	2.22%	13,213,642
Jan 21, 2026	101.33	104.83	99.69	101.79	101.79	0.79%	17,723,827
Jan 20, 2026	102.31	103.45	100.90	100.99	100.99	-2.73%	12,526,242
Jan 16, 2026	102.64	104.98	102.64	103.82	103.82	1.03%	10,831,886
Jan 15, 2026	102.20	103.60	102.01	102.76	102.76	0.82%	8,316,723
Jan 14, 2026	100.86	101.94	99.60	101.92	101.92	0.73%	6,631,822
Jan 13, 2026	101.99	102.26	100.39	101.18	101.18	-0.71%	7,028,225
Jan 12, 2026	100.24	102.28	100.05	101.90	101.90	1.73%	8,635,988
Jan 9, 2026	101.34	101.62	100.14	100.17	100.17	-1.15%	6,306,989
Jan 8, 2026	102.28	102.49	101.14	101.34	101.34	-0.58%	6,485,305
Jan 7, 2026	103.87	103.95	101.84	101.93	101.93	-1.58%	7,307,878
Jan 6, 2026	104.34	104.76	103.52	103.57	103.57	-0.16%	7,172,893
Jan 5, 2026	101.74	104.44	101.74	103.74	103.74	2.14%	9,175,891
Jan 2, 2026	99.77	101.83	99.41	101.57	101.57	1.66%	8,372,420
Dec 31, 2025	100.80	100.91	99.89	99.91	99.91	-0.64%	4,239,229
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.