The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
92.05
-5.58 (-5.72%)
At close: Sep 5, 2025, 4:00 PM
92.13
+0.08 (0.09%)
After-hours: Sep 5, 2025, 7:59 PM EDT
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.23 | 97.60 | 91.52 | 92.05 | 92.05 | -5.72% | 18,058,159 |
| Sep 4, 2025 | 96.87 | 97.74 | 96.21 | 97.63 | 97.63 | 1.47% | 7,504,608 |
| Sep 3, 2025 | 96.21 | 96.62 | 95.26 | 96.22 | 96.22 | 0.10% | 7,230,687 |
| Sep 2, 2025 | 95.35 | 96.12 | 94.04 | 96.12 | 96.12 | 0.29% | 7,741,445 |
| Aug 29, 2025 | 97.08 | 97.40 | 94.99 | 95.84 | 95.84 | -1.29% | 8,829,500 |
| Aug 28, 2025 | 96.95 | 97.38 | 96.52 | 97.09 | 97.09 | 0.23% | 6,611,910 |
| Aug 27, 2025 | 97.29 | 97.53 | 96.83 | 96.87 | 96.87 | -0.38% | 5,072,886 |
| Aug 26, 2025 | 96.10 | 97.48 | 95.93 | 97.24 | 97.24 | 1.09% | 7,721,658 |
| Aug 25, 2025 | 95.89 | 96.53 | 95.34 | 96.19 | 96.19 | 0.38% | 5,962,011 |
| Aug 22, 2025 | 96.17 | 97.04 | 94.35 | 95.83 | 95.83 | 0.01% | 12,859,796 |
| Aug 21, 2025 | 95.38 | 96.08 | 95.18 | 95.82 | 95.82 | 0.32% | 5,162,809 |
| Aug 20, 2025 | 95.91 | 96.15 | 94.38 | 95.51 | 95.51 | -0.26% | 9,435,534 |
| Aug 19, 2025 | 96.00 | 96.73 | 95.54 | 95.76 | 95.76 | -0.43% | 6,778,383 |
| Aug 18, 2025 | 96.09 | 96.70 | 95.71 | 96.17 | 96.17 | 0.06% | 6,803,297 |
| Aug 15, 2025 | 97.15 | 97.17 | 95.89 | 96.11 | 96.11 | -1.71% | 9,538,111 |
| Aug 14, 2025 | 97.36 | 98.21 | 95.60 | 97.78 | 97.78 | 2.29% | 11,310,695 |
| Aug 13, 2025 | 98.97 | 99.42 | 95.28 | 95.59 | 95.59 | -3.14% | 12,456,331 |
| Aug 12, 2025 | 98.16 | 99.24 | 97.94 | 98.69 | 98.69 | 1.09% | 7,549,659 |
| Aug 11, 2025 | 97.16 | 97.91 | 96.91 | 97.63 | 97.63 | 0.57% | 7,338,033 |
| Aug 8, 2025 | 96.26 | 97.23 | 95.95 | 97.08 | 97.08 | 1.14% | 5,032,085 |
| Aug 7, 2025 | 97.13 | 97.30 | 94.69 | 95.99 | 95.72 | -0.74% | 7,313,402 |
| Aug 6, 2025 | 96.79 | 97.22 | 96.20 | 96.71 | 96.44 | 0.28% | 5,712,222 |
| Aug 5, 2025 | 97.35 | 97.82 | 95.83 | 96.44 | 96.17 | -0.68% | 6,236,511 |
| Aug 4, 2025 | 96.10 | 97.26 | 95.84 | 97.10 | 96.83 | 1.64% | 9,032,121 |
| Aug 1, 2025 | 96.23 | 96.50 | 94.41 | 95.53 | 95.27 | -2.25% | 9,792,482 |
| Jul 31, 2025 | 98.00 | 98.75 | 97.55 | 97.73 | 97.46 | -0.85% | 8,164,940 |
| Jul 30, 2025 | 98.00 | 98.88 | 97.60 | 98.57 | 98.30 | 0.67% | 5,962,815 |
| Jul 29, 2025 | 99.00 | 99.59 | 97.72 | 97.91 | 97.64 | - | 9,532,283 |
| Jul 28, 2025 | 97.09 | 98.08 | 96.90 | 97.91 | 97.64 | 0.88% | 7,197,556 |
| Jul 25, 2025 | 97.48 | 98.28 | 96.65 | 97.06 | 96.79 | 0.58% | 9,106,334 |
| Jul 24, 2025 | 95.20 | 96.75 | 94.72 | 96.50 | 96.23 | 1.42% | 9,052,410 |
| Jul 23, 2025 | 95.61 | 95.87 | 94.85 | 95.15 | 94.89 | -0.25% | 8,802,189 |
| Jul 22, 2025 | 96.34 | 96.62 | 94.98 | 95.39 | 95.13 | -0.89% | 8,865,321 |
| Jul 21, 2025 | 96.02 | 97.08 | 95.15 | 96.25 | 95.98 | 0.47% | 11,871,329 |
| Jul 18, 2025 | 95.70 | 97.50 | 94.67 | 95.80 | 95.53 | 2.90% | 23,553,975 |
| Jul 17, 2025 | 91.26 | 93.43 | 91.11 | 93.10 | 92.84 | 2.02% | 12,584,791 |
| Jul 16, 2025 | 91.78 | 91.99 | 89.95 | 91.26 | 91.01 | -0.38% | 10,825,607 |
| Jul 15, 2025 | 92.73 | 92.90 | 91.58 | 91.61 | 91.36 | -1.18% | 7,259,153 |
| Jul 14, 2025 | 92.08 | 93.00 | 91.34 | 92.70 | 92.44 | 0.79% | 6,116,058 |
| Jul 11, 2025 | 92.53 | 92.99 | 91.83 | 91.97 | 91.72 | -1.15% | 6,815,842 |
| Jul 10, 2025 | 92.41 | 93.35 | 92.03 | 93.04 | 92.78 | 0.78% | 6,740,805 |
| Jul 9, 2025 | 92.31 | 92.67 | 91.96 | 92.32 | 92.06 | 0.40% | 6,140,122 |
| Jul 8, 2025 | 92.65 | 92.80 | 91.29 | 91.95 | 91.70 | -0.70% | 7,089,663 |
| Jul 7, 2025 | 91.50 | 92.65 | 91.32 | 92.60 | 92.34 | 1.22% | 7,300,370 |
| Jul 3, 2025 | 91.50 | 92.15 | 91.10 | 91.48 | 91.23 | 0.15% | 5,765,549 |
| Jul 2, 2025 | 91.37 | 91.82 | 90.88 | 91.34 | 91.09 | 0.19% | 6,121,876 |
| Jul 1, 2025 | 90.92 | 91.68 | 90.14 | 91.17 | 90.92 | -0.08% | 8,199,589 |
| Jun 30, 2025 | 90.25 | 91.36 | 90.12 | 91.24 | 90.99 | 1.40% | 9,525,099 |
| Jun 27, 2025 | 89.54 | 90.69 | 88.83 | 89.98 | 89.73 | 0.60% | 9,335,362 |
| Jun 26, 2025 | 89.88 | 90.86 | 89.03 | 89.44 | 89.19 | -0.40% | 11,575,431 |