The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
80.44
-1.39 (-1.70%)
At close: Feb 21, 2025, 4:00 PM
80.67
+0.23 (0.28%)
After-hours: Feb 21, 2025, 7:55 PM EST
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 81.99 | 82.56 | 80.42 | 80.44 | 80.44 | -1.70% | 9,041,596 |
| Feb 20, 2025 | 82.02 | 82.17 | 80.76 | 81.83 | 81.83 | -0.22% | 9,361,841 |
| Feb 19, 2025 | 81.10 | 82.22 | 80.87 | 82.01 | 82.01 | 0.65% | 8,908,257 |
| Feb 18, 2025 | 81.00 | 81.76 | 80.89 | 81.48 | 81.48 | 1.42% | 9,765,967 |
| Feb 14, 2025 | 81.55 | 81.75 | 80.05 | 80.34 | 80.34 | -1.51% | 9,583,472 |
| Feb 13, 2025 | 82.26 | 82.47 | 79.94 | 81.57 | 81.30 | -0.86% | 27,501,384 |
| Feb 12, 2025 | 83.09 | 83.16 | 81.26 | 82.28 | 82.00 | -1.11% | 60,764,970 |
| Feb 11, 2025 | 82.05 | 84.50 | 81.70 | 83.20 | 82.92 | 2.50% | 59,327,309 |
| Feb 10, 2025 | 81.55 | 81.76 | 80.26 | 81.17 | 80.90 | -2.42% | 17,849,285 |
| Feb 7, 2025 | 83.80 | 84.04 | 83.03 | 83.18 | 82.90 | -0.55% | 4,133,689 |
| Feb 6, 2025 | 82.53 | 83.94 | 82.33 | 83.64 | 83.36 | 2.16% | 5,837,604 |
| Feb 5, 2025 | 82.24 | 82.24 | 81.04 | 81.87 | 81.60 | 0.09% | 6,475,249 |
| Feb 4, 2025 | 82.60 | 82.75 | 81.75 | 81.80 | 81.53 | -1.15% | 5,225,915 |
| Feb 3, 2025 | 81.29 | 83.22 | 80.79 | 82.75 | 82.47 | 0.04% | 6,524,759 |
| Jan 31, 2025 | 83.23 | 83.73 | 82.28 | 82.72 | 82.44 | -1.05% | 7,664,075 |
| Jan 30, 2025 | 82.50 | 83.84 | 82.07 | 83.60 | 83.32 | 1.88% | 7,192,611 |
| Jan 29, 2025 | 82.30 | 82.65 | 81.40 | 82.06 | 81.79 | 0.44% | 8,718,044 |
| Jan 28, 2025 | 82.28 | 83.00 | 81.59 | 81.70 | 81.43 | -1.01% | 9,057,224 |
| Jan 27, 2025 | 81.39 | 82.56 | 80.73 | 82.53 | 82.25 | 0.86% | 6,983,917 |
| Jan 24, 2025 | 81.33 | 82.47 | 81.18 | 81.83 | 81.56 | -0.30% | 6,665,730 |
| Jan 23, 2025 | 80.47 | 82.13 | 79.85 | 82.08 | 81.81 | 1.84% | 8,861,395 |
| Jan 22, 2025 | 81.08 | 81.73 | 79.99 | 80.60 | 80.33 | -0.41% | 9,767,265 |
| Jan 21, 2025 | 78.83 | 82.60 | 78.18 | 80.93 | 80.66 | 5.92% | 22,648,615 |
| Jan 17, 2025 | 75.77 | 76.56 | 75.11 | 76.41 | 76.15 | 1.19% | 12,288,336 |
| Jan 16, 2025 | 73.61 | 75.52 | 73.51 | 75.51 | 75.26 | 2.51% | 8,044,876 |
| Jan 15, 2025 | 73.94 | 74.10 | 72.58 | 73.66 | 73.41 | 1.82% | 8,474,945 |
| Jan 14, 2025 | 72.76 | 72.97 | 71.31 | 72.34 | 72.10 | -0.44% | 6,609,873 |
| Jan 13, 2025 | 72.20 | 72.75 | 71.85 | 72.66 | 72.42 | -0.15% | 6,701,543 |
| Jan 10, 2025 | 71.92 | 73.46 | 71.48 | 72.77 | 72.53 | -0.32% | 10,866,902 |
| Jan 8, 2025 | 72.71 | 73.03 | 71.79 | 73.00 | 72.76 | 1.02% | 9,576,686 |
| Jan 7, 2025 | 74.98 | 75.03 | 71.45 | 72.26 | 72.02 | -2.98% | 12,617,618 |
| Jan 6, 2025 | 74.56 | 75.86 | 74.29 | 74.48 | 74.23 | 0.04% | 7,435,090 |
| Jan 3, 2025 | 74.23 | 74.51 | 73.32 | 74.45 | 74.20 | 0.83% | 4,541,840 |
| Jan 2, 2025 | 74.38 | 74.60 | 73.28 | 73.84 | 73.59 | -0.23% | 5,870,169 |
| Dec 31, 2024 | 74.20 | 74.35 | 73.68 | 74.01 | 73.76 | 0.11% | 4,082,367 |
| Dec 30, 2024 | 74.10 | 74.32 | 73.32 | 73.93 | 73.68 | -1.08% | 5,321,733 |
| Dec 27, 2024 | 74.84 | 75.15 | 74.17 | 74.74 | 74.49 | -0.41% | 3,967,595 |
| Dec 26, 2024 | 74.70 | 75.11 | 74.45 | 75.05 | 74.80 | 0.28% | 2,926,975 |
| Dec 24, 2024 | 74.74 | 74.86 | 74.12 | 74.84 | 74.59 | 0.17% | 2,150,265 |
| Dec 23, 2024 | 73.97 | 74.74 | 73.74 | 74.71 | 74.46 | 0.54% | 6,863,597 |
| Dec 20, 2024 | 73.52 | 75.00 | 73.32 | 74.31 | 74.06 | 0.94% | 12,322,449 |
| Dec 19, 2024 | 74.52 | 75.16 | 73.40 | 73.62 | 73.37 | -0.47% | 9,749,009 |
| Dec 18, 2024 | 76.76 | 77.17 | 73.51 | 73.97 | 73.72 | -3.63% | 14,116,670 |
| Dec 17, 2024 | 77.50 | 77.82 | 76.58 | 76.76 | 76.50 | -1.51% | 8,409,445 |
| Dec 16, 2024 | 79.99 | 79.99 | 77.67 | 77.94 | 77.68 | -2.01% | 12,314,038 |
| Dec 13, 2024 | 83.04 | 83.08 | 78.71 | 79.54 | 79.27 | -4.00% | 14,089,420 |
| Dec 12, 2024 | 82.76 | 83.30 | 82.40 | 82.85 | 82.57 | 0.53% | 7,469,481 |
| Dec 11, 2024 | 82.50 | 82.72 | 81.92 | 82.41 | 82.13 | 0.11% | 6,323,776 |
| Dec 10, 2024 | 81.60 | 83.13 | 81.23 | 82.32 | 82.04 | 0.99% | 5,923,662 |
| Dec 9, 2024 | 82.47 | 82.82 | 80.95 | 81.51 | 81.24 | 0.05% | 9,564,266 |
| Dec 6, 2024 | 81.69 | 82.17 | 81.41 | 81.47 | 81.20 | -0.42% | 5,071,471 |
| Dec 5, 2024 | 80.01 | 82.23 | 80.00 | 81.81 | 81.54 | 0.37% | 6,796,947 |
| Dec 4, 2024 | 80.68 | 81.69 | 80.19 | 81.51 | 81.24 | 0.48% | 6,035,356 |
| Dec 3, 2024 | 81.78 | 81.97 | 80.88 | 81.12 | 80.85 | -0.33% | 4,840,172 |
| Dec 2, 2024 | 82.75 | 83.05 | 81.34 | 81.39 | 81.12 | -1.66% | 5,658,518 |
| Nov 29, 2024 | 82.86 | 83.35 | 82.64 | 82.76 | 82.48 | 0.19% | 3,201,579 |
| Nov 27, 2024 | 82.00 | 82.66 | 81.79 | 82.60 | 82.32 | 0.43% | 3,977,499 |
| Nov 26, 2024 | 81.77 | 82.33 | 81.23 | 82.25 | 81.98 | 0.59% | 5,121,077 |
| Nov 25, 2024 | 81.93 | 82.40 | 81.11 | 81.77 | 81.50 | 0.63% | 13,029,512 |
| Nov 22, 2024 | 80.81 | 81.77 | 80.81 | 81.26 | 80.99 | 0.57% | 7,737,956 |
| Nov 21, 2024 | 80.59 | 81.70 | 80.22 | 80.80 | 80.53 | 0.42% | 5,081,846 |
| Nov 20, 2024 | 79.69 | 80.52 | 79.42 | 80.46 | 80.19 | 0.34% | 6,613,684 |
| Nov 19, 2024 | 80.39 | 80.73 | 79.90 | 80.19 | 79.92 | -1.47% | 6,549,282 |
| Nov 18, 2024 | 81.00 | 81.88 | 80.39 | 81.39 | 81.12 | 0.93% | 9,448,608 |
| Nov 15, 2024 | 80.15 | 81.00 | 79.89 | 80.64 | 80.37 | 0.56% | 9,372,796 |
| Nov 14, 2024 | 82.09 | 82.50 | 79.81 | 80.19 | 79.92 | 2.48% | 14,718,015 |
| Nov 13, 2024 | 77.75 | 79.05 | 77.75 | 78.25 | 77.99 | 0.08% | 8,731,464 |
| Nov 12, 2024 | 77.94 | 78.54 | 77.41 | 78.19 | 77.93 | 0.44% | 10,244,780 |
| Nov 11, 2024 | 75.04 | 77.96 | 75.01 | 77.85 | 77.59 | 5.35% | 13,162,847 |
| Nov 8, 2024 | 73.46 | 74.99 | 73.13 | 73.90 | 73.65 | 1.00% | 8,728,207 |
| Nov 7, 2024 | 75.64 | 75.64 | 72.90 | 73.17 | 72.68 | -3.41% | 10,380,229 |
| Nov 6, 2024 | 74.57 | 76.23 | 73.41 | 75.75 | 75.24 | 6.23% | 16,218,392 |
| Nov 5, 2024 | 70.43 | 71.40 | 70.38 | 71.31 | 70.83 | 0.49% | 4,232,106 |
| Nov 4, 2024 | 70.94 | 71.15 | 70.29 | 70.96 | 70.48 | 0.03% | 3,924,602 |
| Nov 1, 2024 | 70.95 | 71.37 | 70.42 | 70.94 | 70.46 | 0.16% | 6,266,153 |
| Oct 31, 2024 | 70.72 | 71.55 | 70.48 | 70.83 | 70.36 | -0.38% | 6,997,051 |
| Oct 30, 2024 | 71.75 | 72.25 | 70.96 | 71.10 | 70.62 | -1.10% | 6,426,075 |
| Oct 29, 2024 | 72.16 | 72.46 | 71.87 | 71.89 | 71.41 | -0.21% | 6,006,317 |
| Oct 28, 2024 | 72.27 | 72.58 | 71.65 | 72.04 | 71.56 | 0.31% | 5,758,736 |
| Oct 25, 2024 | 72.76 | 72.91 | 71.52 | 71.82 | 71.34 | -1.06% | 4,503,918 |
| Oct 24, 2024 | 71.90 | 72.65 | 71.32 | 72.59 | 72.10 | 1.23% | 6,727,594 |
| Oct 23, 2024 | 70.84 | 71.99 | 70.74 | 71.71 | 71.23 | 1.13% | 6,593,984 |
| Oct 22, 2024 | 70.82 | 71.05 | 69.93 | 70.91 | 70.43 | 0.06% | 5,559,567 |
| Oct 21, 2024 | 71.20 | 71.25 | 70.48 | 70.87 | 70.39 | -0.69% | 5,438,513 |
| Oct 18, 2024 | 72.58 | 72.61 | 71.19 | 71.36 | 70.88 | -0.76% | 8,948,366 |
| Oct 17, 2024 | 72.52 | 72.71 | 71.76 | 71.91 | 71.43 | -0.24% | 8,717,821 |
| Oct 16, 2024 | 72.68 | 74.18 | 71.71 | 72.08 | 71.60 | 0.17% | 13,643,735 |
| Oct 15, 2024 | 72.60 | 73.92 | 71.42 | 71.96 | 71.48 | 6.10% | 21,705,731 |
| Oct 14, 2024 | 67.86 | 68.35 | 67.54 | 67.82 | 67.37 | 0.21% | 7,672,196 |
| Oct 11, 2024 | 66.96 | 68.09 | 66.81 | 67.68 | 67.23 | 1.55% | 7,369,930 |
| Oct 10, 2024 | 66.40 | 67.16 | 66.25 | 66.65 | 66.20 | -0.07% | 6,463,318 |
| Oct 9, 2024 | 65.25 | 66.73 | 64.97 | 66.70 | 66.25 | 2.77% | 11,115,649 |
| Oct 8, 2024 | 64.53 | 65.08 | 64.26 | 64.90 | 64.47 | 0.95% | 7,510,076 |
| Oct 7, 2024 | 64.48 | 65.40 | 64.16 | 64.29 | 63.86 | -0.71% | 7,060,225 |
| Oct 4, 2024 | 64.17 | 64.99 | 64.07 | 64.75 | 64.32 | 2.13% | 7,144,429 |
| Oct 3, 2024 | 63.00 | 63.68 | 62.41 | 63.40 | 62.98 | 0.08% | 8,144,374 |
| Oct 2, 2024 | 63.83 | 64.17 | 63.21 | 63.35 | 62.93 | -0.88% | 4,817,375 |
| Oct 1, 2024 | 64.62 | 64.68 | 63.45 | 63.91 | 63.48 | -1.39% | 6,331,489 |
| Sep 30, 2024 | 64.34 | 64.85 | 64.23 | 64.81 | 64.38 | 0.61% | 6,079,979 |
| Sep 27, 2024 | 64.05 | 64.58 | 63.72 | 64.42 | 63.99 | 0.91% | 6,521,248 |