The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
97.72
+1.59 (1.66%)
Nov 12, 2025, 3:30 PM EST - Market open
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 96.28 | 98.50 | 96.13 | 97.68 | - | 1.62% | 7,267,408 |
| Nov 11, 2025 | 95.00 | 97.13 | 94.92 | 96.12 | 96.12 | 0.56% | 5,641,893 |
| Nov 10, 2025 | 94.90 | 96.02 | 94.72 | 95.58 | 95.58 | 0.36% | 8,498,912 |
| Nov 7, 2025 | 94.51 | 95.49 | 93.32 | 95.24 | 95.24 | 1.10% | 6,744,120 |
| Nov 6, 2025 | 94.00 | 94.75 | 93.53 | 94.20 | 94.20 | 0.56% | 6,350,590 |
| Nov 5, 2025 | 93.54 | 94.07 | 92.78 | 93.68 | 93.68 | -0.17% | 8,317,289 |
| Nov 4, 2025 | 92.80 | 94.12 | 92.13 | 93.84 | 93.84 | 0.74% | 7,719,790 |
| Nov 3, 2025 | 94.89 | 95.04 | 92.61 | 93.15 | 93.15 | -1.45% | 6,980,327 |
| Oct 31, 2025 | 94.02 | 94.83 | 93.11 | 94.52 | 94.52 | 0.12% | 6,275,269 |
| Oct 30, 2025 | 94.69 | 95.53 | 93.54 | 94.41 | 94.41 | -0.21% | 5,753,544 |
| Oct 29, 2025 | 93.49 | 95.11 | 93.25 | 94.61 | 94.61 | 0.81% | 11,773,907 |
| Oct 28, 2025 | 94.97 | 95.00 | 93.51 | 93.85 | 93.85 | -1.04% | 7,090,285 |
| Oct 27, 2025 | 95.00 | 95.28 | 94.54 | 94.84 | 94.84 | 0.44% | 7,577,872 |
| Oct 24, 2025 | 95.00 | 95.42 | 94.31 | 94.42 | 94.42 | -0.19% | 7,124,317 |
| Oct 23, 2025 | 94.81 | 95.15 | 93.94 | 94.60 | 94.60 | 0.31% | 7,708,001 |
| Oct 22, 2025 | 95.30 | 95.76 | 93.63 | 94.31 | 94.31 | -0.82% | 10,388,468 |
| Oct 21, 2025 | 94.57 | 95.41 | 93.80 | 95.09 | 95.09 | 0.15% | 7,451,219 |
| Oct 20, 2025 | 94.20 | 95.68 | 94.20 | 94.95 | 94.95 | 0.86% | 7,380,920 |
| Oct 17, 2025 | 94.72 | 94.86 | 92.83 | 94.14 | 94.14 | 0.78% | 9,199,748 |
| Oct 16, 2025 | 94.77 | 97.16 | 93.21 | 93.41 | 93.41 | -0.98% | 17,319,215 |
| Oct 15, 2025 | 94.31 | 94.95 | 93.18 | 94.33 | 94.33 | 1.01% | 15,688,785 |
| Oct 14, 2025 | 93.13 | 94.98 | 93.03 | 93.39 | 93.39 | -0.11% | 8,934,325 |
| Oct 13, 2025 | 92.38 | 93.78 | 91.98 | 93.49 | 93.49 | 1.66% | 8,773,726 |
| Oct 10, 2025 | 94.30 | 94.86 | 91.96 | 91.96 | 91.96 | -2.19% | 8,023,645 |
| Oct 9, 2025 | 94.10 | 94.36 | 92.78 | 94.02 | 94.02 | 0.25% | 8,584,332 |
| Oct 8, 2025 | 94.13 | 94.42 | 92.67 | 93.79 | 93.79 | -0.23% | 6,115,985 |
| Oct 7, 2025 | 94.65 | 94.73 | 93.37 | 94.01 | 94.01 | 0.01% | 7,582,170 |
| Oct 6, 2025 | 94.43 | 95.09 | 93.42 | 94.00 | 94.00 | -0.09% | 6,283,972 |
| Oct 3, 2025 | 92.70 | 94.36 | 92.60 | 94.08 | 94.08 | 1.49% | 6,762,178 |
| Oct 2, 2025 | 92.49 | 93.07 | 92.13 | 92.70 | 92.70 | 0.49% | 6,881,592 |
| Oct 1, 2025 | 94.60 | 94.72 | 92.17 | 92.25 | 92.25 | -3.37% | 11,649,239 |
| Sep 30, 2025 | 96.85 | 97.30 | 94.46 | 95.47 | 95.47 | -1.47% | 8,609,052 |
| Sep 29, 2025 | 95.76 | 96.98 | 95.45 | 96.89 | 96.89 | 1.50% | 8,356,066 |
| Sep 26, 2025 | 95.13 | 95.98 | 94.74 | 95.46 | 95.46 | 0.72% | 5,288,525 |
| Sep 25, 2025 | 92.39 | 94.80 | 92.00 | 94.78 | 94.78 | 2.61% | 9,203,695 |
| Sep 24, 2025 | 94.06 | 94.13 | 91.70 | 92.37 | 92.37 | -1.64% | 10,336,356 |
| Sep 23, 2025 | 94.01 | 94.93 | 93.36 | 93.91 | 93.91 | -0.55% | 6,915,082 |
| Sep 22, 2025 | 93.67 | 94.48 | 93.34 | 94.43 | 94.43 | 0.11% | 11,076,324 |
| Sep 19, 2025 | 93.36 | 94.56 | 92.80 | 94.33 | 94.33 | 1.13% | 15,163,090 |
| Sep 18, 2025 | 91.92 | 93.74 | 91.90 | 93.28 | 93.28 | 1.29% | 10,439,877 |
| Sep 17, 2025 | 91.07 | 92.19 | 90.55 | 92.09 | 92.09 | 1.16% | 14,496,982 |
| Sep 16, 2025 | 92.33 | 92.40 | 90.50 | 91.03 | 91.03 | -1.16% | 13,613,809 |
| Sep 15, 2025 | 93.76 | 94.10 | 91.68 | 92.10 | 92.10 | -1.54% | 9,645,980 |
| Sep 12, 2025 | 93.93 | 94.50 | 93.36 | 93.54 | 93.54 | -0.43% | 7,702,138 |
| Sep 11, 2025 | 92.28 | 94.08 | 91.83 | 93.94 | 93.94 | 1.84% | 8,724,435 |
| Sep 10, 2025 | 93.15 | 93.36 | 91.86 | 92.24 | 92.24 | -1.53% | 12,544,095 |
| Sep 9, 2025 | 93.57 | 94.05 | 91.43 | 93.67 | 93.67 | 0.24% | 10,773,567 |
| Sep 8, 2025 | 92.18 | 93.65 | 91.85 | 93.45 | 93.45 | 1.52% | 12,681,466 |
| Sep 5, 2025 | 97.23 | 97.60 | 91.52 | 92.05 | 92.05 | -5.72% | 18,240,712 |
| Sep 4, 2025 | 96.87 | 97.74 | 96.21 | 97.63 | 97.63 | 1.47% | 7,504,608 |