Skip to main content
logo
The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
96.89
+1.43 (1.50%)
At close: Sep 29, 2025, 4:00 PM EDT
96.85
-0.04 (-0.04%)
After-hours: Sep 29, 2025, 5:05 PM EDT

SCHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202595.7696.9895.4596.89-1.50%8,206,594
Sep 26, 202595.1395.9894.7495.4695.460.72%5,288,525
Sep 25, 202592.3994.8092.0094.7894.782.61%9,203,695
Sep 24, 202594.0694.1391.7092.3792.37-1.64%10,336,356
Sep 23, 202594.0194.9393.3693.9193.91-0.55%6,915,082
Sep 22, 202593.6794.4893.3494.4394.430.11%11,076,324
Sep 19, 202593.3694.5692.8094.3394.331.13%15,163,090
Sep 18, 202591.9293.7491.9093.2893.281.29%10,439,877
Sep 17, 202591.0792.1990.5592.0992.091.16%14,496,982
Sep 16, 202592.3392.4090.5091.0391.03-1.16%13,613,809
Sep 15, 202593.7694.1091.6892.1092.10-1.54%9,645,980
Sep 12, 202593.9394.5093.3693.5493.54-0.43%7,702,138
Sep 11, 202592.2894.0891.8393.9493.941.84%8,724,435
Sep 10, 202593.1593.3691.8692.2492.24-1.53%12,544,095
Sep 9, 202593.5794.0591.4393.6793.670.24%10,773,567
Sep 8, 202592.1893.6591.8593.4593.451.52%12,681,466
Sep 5, 202597.2397.6091.5292.0592.05-5.72%18,240,712
Sep 4, 202596.8797.7496.2197.6397.631.47%7,504,608
Sep 3, 202596.2196.6295.2696.2296.220.10%7,230,687
Sep 2, 202595.3596.1294.0496.1296.120.29%7,741,445
Aug 29, 202597.0897.4094.9995.8495.84-1.29%8,829,500
Aug 28, 202596.9597.3896.5297.0997.090.23%6,611,910
Aug 27, 202597.2997.5396.8396.8796.87-0.38%5,072,886
Aug 26, 202596.1097.4895.9397.2497.241.09%7,721,658
Aug 25, 202595.8996.5395.3496.1996.190.38%5,962,011
Aug 22, 202596.1797.0494.3595.8395.830.01%12,859,796
Aug 21, 202595.3896.0895.1895.8295.820.32%5,162,809
Aug 20, 202595.9196.1594.3895.5195.51-0.26%9,435,534
Aug 19, 202596.0096.7395.5495.7695.76-0.43%6,778,383
Aug 18, 202596.0996.7095.7196.1796.170.06%6,803,297
Aug 15, 202597.1597.1795.8996.1196.11-1.71%9,538,111
Aug 14, 202597.3698.2195.6097.7897.782.29%11,310,695
Aug 13, 202598.9799.4295.2895.5995.59-3.14%12,456,331
Aug 12, 202598.1699.2497.9498.6998.691.09%7,549,659
Aug 11, 202597.1697.9196.9197.6397.630.57%7,338,033
Aug 8, 202596.2697.2395.9597.0897.081.14%5,032,085
Aug 7, 202597.1397.3094.6995.9995.72-0.74%7,313,402
Aug 6, 202596.7997.2296.2096.7196.440.28%5,712,222
Aug 5, 202597.3597.8295.8396.4496.17-0.68%6,236,511
Aug 4, 202596.1097.2695.8497.1096.831.64%9,032,121
Aug 1, 202596.2396.5094.4195.5395.27-2.25%9,792,482
Jul 31, 202598.0098.7597.5597.7397.46-0.85%8,164,940
Jul 30, 202598.0098.8897.6098.5798.300.67%5,962,815
Jul 29, 202599.0099.5997.7297.9197.64-9,532,283
Jul 28, 202597.0998.0896.9097.9197.640.88%7,197,556
Jul 25, 202597.4898.2896.6597.0696.790.58%9,106,334
Jul 24, 202595.2096.7594.7296.5096.231.42%9,052,410
Jul 23, 202595.6195.8794.8595.1594.89-0.25%8,802,189
Jul 22, 202596.3496.6294.9895.3995.13-0.89%8,865,321
Jul 21, 202596.0297.0895.1596.2595.980.47%11,871,329