The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
79.94
+0.56 (0.71%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 80.23 | 81.14 | 79.30 | 79.94 | 79.94 | 0.71% | 7,757,489 |
| Apr 24, 2025 | 77.94 | 79.50 | 77.51 | 79.38 | 79.38 | 1.97% | 8,423,265 |
| Apr 23, 2025 | 78.28 | 80.02 | 77.66 | 77.85 | 77.85 | 1.66% | 9,826,638 |
| Apr 22, 2025 | 75.48 | 77.06 | 75.43 | 76.58 | 76.58 | 2.17% | 9,741,704 |
| Apr 21, 2025 | 75.64 | 75.97 | 73.76 | 74.95 | 74.95 | -1.58% | 12,824,124 |
| Apr 17, 2025 | 77.67 | 79.10 | 76.15 | 76.15 | 76.15 | 0.59% | 19,271,634 |
| Apr 16, 2025 | 76.32 | 76.75 | 74.60 | 75.70 | 75.70 | -1.93% | 12,652,966 |
| Apr 15, 2025 | 77.55 | 78.12 | 77.03 | 77.19 | 77.19 | 0.35% | 6,921,541 |
| Apr 14, 2025 | 78.34 | 78.49 | 76.30 | 76.92 | 76.92 | -0.05% | 7,967,003 |
| Apr 11, 2025 | 73.21 | 77.33 | 72.80 | 76.96 | 76.96 | 4.21% | 14,847,937 |
| Apr 10, 2025 | 74.19 | 74.41 | 71.23 | 73.85 | 73.85 | -1.86% | 11,599,182 |
| Apr 9, 2025 | 67.98 | 76.52 | 67.60 | 75.25 | 75.25 | 7.61% | 24,973,111 |
| Apr 8, 2025 | 72.25 | 74.55 | 69.08 | 69.93 | 69.93 | -0.16% | 22,473,441 |
| Apr 7, 2025 | 67.04 | 71.36 | 65.88 | 70.04 | 70.04 | 1.42% | 24,498,036 |
| Apr 4, 2025 | 72.01 | 72.88 | 68.59 | 69.06 | 69.06 | -7.76% | 25,465,578 |
| Apr 3, 2025 | 74.71 | 76.74 | 74.05 | 74.87 | 74.87 | -4.73% | 13,517,861 |
| Apr 2, 2025 | 77.88 | 79.18 | 77.28 | 78.59 | 78.59 | 1.18% | 8,873,923 |
| Apr 1, 2025 | 77.71 | 78.03 | 76.07 | 77.67 | 77.67 | -0.78% | 11,418,004 |
| Mar 31, 2025 | 77.37 | 78.78 | 76.97 | 78.28 | 78.28 | 0.60% | 10,906,931 |
| Mar 28, 2025 | 79.27 | 79.69 | 77.42 | 77.81 | 77.81 | -2.25% | 6,457,316 |
| Mar 27, 2025 | 79.65 | 80.61 | 79.16 | 79.60 | 79.60 | -0.67% | 5,811,109 |
| Mar 26, 2025 | 80.97 | 81.24 | 79.68 | 80.14 | 80.14 | -0.76% | 9,269,120 |
| Mar 25, 2025 | 80.33 | 81.03 | 79.92 | 80.75 | 80.75 | 0.99% | 7,661,079 |
| Mar 24, 2025 | 79.22 | 80.41 | 79.06 | 79.96 | 79.96 | 2.00% | 7,542,472 |
| Mar 21, 2025 | 78.03 | 78.77 | 77.72 | 78.39 | 78.39 | -0.23% | 11,842,775 |
| Mar 20, 2025 | 78.11 | 79.55 | 78.05 | 78.57 | 78.57 | -0.20% | 8,635,123 |
| Mar 19, 2025 | 77.94 | 79.41 | 77.37 | 78.73 | 78.73 | 1.51% | 6,530,752 |
| Mar 18, 2025 | 77.90 | 77.99 | 77.06 | 77.56 | 77.56 | -0.27% | 6,014,030 |
| Mar 17, 2025 | 76.47 | 78.32 | 76.24 | 77.77 | 77.77 | 0.86% | 6,550,505 |
| Mar 14, 2025 | 76.15 | 78.22 | 75.60 | 77.11 | 77.11 | 4.90% | 14,199,030 |
| Mar 13, 2025 | 74.59 | 74.72 | 72.93 | 73.51 | 73.51 | -0.96% | 9,663,996 |
| Mar 12, 2025 | 73.91 | 74.96 | 72.93 | 74.22 | 74.22 | 2.41% | 11,310,624 |
| Mar 11, 2025 | 70.74 | 73.06 | 70.72 | 72.47 | 72.47 | 1.73% | 14,302,753 |
| Mar 10, 2025 | 72.89 | 73.00 | 69.46 | 71.24 | 71.24 | -4.54% | 18,105,024 |
| Mar 7, 2025 | 75.09 | 75.90 | 72.48 | 74.63 | 74.63 | -1.23% | 12,013,800 |
| Mar 6, 2025 | 75.69 | 76.98 | 74.74 | 75.56 | 75.56 | -1.54% | 10,412,244 |
| Mar 5, 2025 | 75.12 | 77.10 | 74.97 | 76.74 | 76.74 | 2.12% | 10,896,495 |
| Mar 4, 2025 | 77.64 | 77.67 | 73.97 | 75.15 | 75.15 | -3.80% | 15,423,569 |
| Mar 3, 2025 | 79.90 | 79.95 | 77.65 | 78.12 | 78.12 | -1.77% | 9,984,263 |
| Feb 28, 2025 | 78.81 | 80.13 | 77.96 | 79.53 | 79.53 | 1.40% | 12,686,630 |
| Feb 27, 2025 | 79.00 | 79.54 | 78.20 | 78.43 | 78.43 | -0.34% | 7,218,242 |
| Feb 26, 2025 | 79.39 | 80.12 | 78.38 | 78.70 | 78.70 | -0.38% | 7,544,985 |
| Feb 25, 2025 | 80.23 | 80.66 | 78.49 | 79.00 | 79.00 | -1.40% | 16,317,825 |
| Feb 24, 2025 | 80.98 | 81.10 | 79.39 | 80.12 | 80.12 | -0.40% | 7,489,430 |
| Feb 21, 2025 | 81.99 | 82.56 | 80.42 | 80.44 | 80.44 | -1.70% | 9,856,821 |
| 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 |