The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
89.98
+0.54 (0.60%)
At close: Jun 27, 2025, 4:00 PM
90.19
+0.21 (0.23%)
After-hours: Jun 27, 2025, 7:51 PM EDT
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 89.54 | 90.69 | 88.83 | 89.98 | 89.98 | 0.60% | 8,744,884 |
| Jun 26, 2025 | 89.88 | 90.86 | 89.03 | 89.44 | 89.44 | -0.40% | 11,575,431 |
| Jun 25, 2025 | 89.50 | 89.92 | 88.89 | 89.80 | 89.80 | 0.54% | 6,585,905 |
| Jun 24, 2025 | 89.19 | 90.48 | 88.91 | 89.32 | 89.32 | 1.06% | 9,769,208 |
| Jun 23, 2025 | 89.04 | 89.54 | 87.17 | 88.38 | 88.38 | -0.93% | 10,245,902 |
| Jun 20, 2025 | 90.06 | 90.60 | 89.15 | 89.21 | 89.21 | -0.78% | 12,980,993 |
| Jun 18, 2025 | 88.96 | 90.19 | 88.74 | 89.91 | 89.91 | 1.07% | 8,081,680 |
| Jun 17, 2025 | 88.62 | 89.32 | 88.42 | 88.96 | 88.96 | -0.01% | 7,077,671 |
| Jun 16, 2025 | 87.82 | 89.68 | 87.77 | 88.97 | 88.97 | 1.84% | 7,396,166 |
| Jun 13, 2025 | 87.91 | 88.10 | 85.76 | 87.36 | 87.36 | -1.29% | 8,938,925 |
| Jun 12, 2025 | 88.05 | 88.54 | 87.60 | 88.50 | 88.50 | 0.11% | 4,380,573 |
| Jun 11, 2025 | 88.21 | 89.35 | 87.89 | 88.40 | 88.40 | 0.15% | 6,761,596 |
| Jun 10, 2025 | 88.01 | 88.44 | 87.57 | 88.27 | 88.27 | 0.07% | 5,438,292 |
| Jun 9, 2025 | 88.29 | 88.65 | 87.65 | 88.21 | 88.21 | -0.05% | 5,117,102 |
| Jun 6, 2025 | 88.15 | 88.60 | 87.75 | 88.25 | 88.25 | 1.16% | 4,858,773 |
| Jun 5, 2025 | 87.66 | 87.78 | 86.93 | 87.24 | 87.24 | -0.27% | 6,172,510 |
| Jun 4, 2025 | 88.02 | 88.23 | 87.32 | 87.48 | 87.48 | -0.59% | 5,543,695 |
| Jun 3, 2025 | 87.97 | 88.52 | 87.45 | 88.00 | 88.00 | -0.12% | 6,124,082 |
| Jun 2, 2025 | 87.76 | 88.17 | 86.91 | 88.11 | 88.11 | -0.26% | 6,012,701 |
| May 30, 2025 | 87.57 | 88.52 | 86.95 | 88.34 | 88.34 | 0.66% | 11,834,700 |
| May 29, 2025 | 88.34 | 88.50 | 87.16 | 87.76 | 87.76 | -0.33% | 7,800,150 |
| May 28, 2025 | 88.44 | 88.60 | 87.99 | 88.05 | 88.05 | -0.65% | 5,792,257 |
| May 27, 2025 | 88.14 | 88.95 | 87.61 | 88.63 | 88.63 | 1.41% | 6,809,005 |
| May 23, 2025 | 86.20 | 87.76 | 86.03 | 87.40 | 87.40 | 0.10% | 5,166,687 |
| May 22, 2025 | 87.22 | 87.67 | 86.96 | 87.31 | 87.31 | -0.31% | 6,596,476 |
| May 21, 2025 | 88.92 | 88.92 | 87.32 | 87.58 | 87.58 | -1.79% | 8,581,435 |
| May 20, 2025 | 89.11 | 89.85 | 88.80 | 89.18 | 89.18 | -0.06% | 6,532,976 |
| May 19, 2025 | 88.56 | 89.39 | 88.25 | 89.23 | 89.23 | 0.61% | 6,797,240 |
| May 16, 2025 | 88.42 | 88.87 | 87.72 | 88.69 | 88.69 | 0.66% | 6,566,897 |
| May 15, 2025 | 87.21 | 88.37 | 86.95 | 88.11 | 88.11 | 1.09% | 8,619,546 |
| May 14, 2025 | 85.81 | 87.29 | 85.78 | 87.16 | 87.16 | 1.09% | 9,279,347 |
| May 13, 2025 | 85.51 | 86.87 | 85.11 | 86.22 | 86.22 | 1.00% | 9,564,860 |
| May 12, 2025 | 86.99 | 87.00 | 84.06 | 85.37 | 85.37 | 1.07% | 9,421,879 |
| May 9, 2025 | 84.58 | 84.74 | 83.62 | 84.47 | 84.47 | 0.12% | 5,910,125 |
| May 8, 2025 | 84.56 | 85.19 | 83.80 | 84.37 | 84.10 | 0.43% | 8,553,952 |
| May 7, 2025 | 83.21 | 84.26 | 83.19 | 84.01 | 83.74 | 1.42% | 9,394,627 |
| May 6, 2025 | 82.71 | 83.58 | 82.40 | 82.83 | 82.57 | -0.65% | 5,724,027 |
| May 5, 2025 | 82.67 | 83.85 | 82.04 | 83.37 | 83.10 | 0.31% | 5,243,044 |
| May 2, 2025 | 83.07 | 83.68 | 82.63 | 83.11 | 82.85 | 1.96% | 9,348,275 |
| May 1, 2025 | 81.13 | 82.07 | 80.98 | 81.51 | 81.25 | 0.14% | 7,997,778 |
| Apr 30, 2025 | 79.95 | 81.66 | 79.47 | 81.40 | 81.14 | 0.17% | 8,236,065 |
| Apr 29, 2025 | 80.21 | 81.47 | 79.61 | 81.26 | 81.00 | 1.35% | 7,776,475 |
| Apr 28, 2025 | 80.45 | 80.48 | 79.30 | 80.18 | 79.93 | 0.30% | 6,577,315 |
| Apr 25, 2025 | 80.23 | 81.14 | 79.30 | 79.94 | 79.69 | 0.71% | 7,781,242 |
| Apr 24, 2025 | 77.94 | 79.50 | 77.51 | 79.38 | 79.13 | 1.97% | 8,423,265 |
| Apr 23, 2025 | 78.28 | 80.02 | 77.66 | 77.85 | 77.60 | 1.66% | 9,826,638 |
| Apr 22, 2025 | 75.48 | 77.06 | 75.43 | 76.58 | 76.34 | 2.17% | 9,741,704 |
| Apr 21, 2025 | 75.64 | 75.97 | 73.76 | 74.95 | 74.71 | -1.58% | 12,824,124 |
| Apr 17, 2025 | 77.67 | 79.10 | 76.15 | 76.15 | 75.91 | 0.59% | 19,271,634 |
| Apr 16, 2025 | 76.32 | 76.75 | 74.60 | 75.70 | 75.46 | -1.93% | 12,652,966 |