The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
95.80
+2.70 (2.90%)
At close: Jul 18, 2025, 4:00 PM
95.90
+0.10 (0.10%)
After-hours: Jul 18, 2025, 7:58 PM EDT
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 95.70 | 97.50 | 94.67 | 95.80 | 95.80 | 2.90% | 23,553,975 |
| Jul 17, 2025 | 91.26 | 93.43 | 91.11 | 93.10 | 93.10 | 2.02% | 12,584,791 |
| Jul 16, 2025 | 91.78 | 91.99 | 89.95 | 91.26 | 91.26 | -0.38% | 10,825,607 |
| Jul 15, 2025 | 92.73 | 92.90 | 91.58 | 91.61 | 91.61 | -1.18% | 7,259,153 |
| Jul 14, 2025 | 92.08 | 93.00 | 91.34 | 92.70 | 92.70 | 0.79% | 6,116,058 |
| Jul 11, 2025 | 92.53 | 92.99 | 91.83 | 91.97 | 91.97 | -1.15% | 6,815,842 |
| Jul 10, 2025 | 92.41 | 93.35 | 92.03 | 93.04 | 93.04 | 0.78% | 6,740,805 |
| Jul 9, 2025 | 92.31 | 92.67 | 91.96 | 92.32 | 92.32 | 0.40% | 6,140,122 |
| Jul 8, 2025 | 92.65 | 92.80 | 91.29 | 91.95 | 91.95 | -0.70% | 7,089,663 |
| Jul 7, 2025 | 91.50 | 92.65 | 91.32 | 92.60 | 92.60 | 1.22% | 7,300,370 |
| Jul 3, 2025 | 91.50 | 92.15 | 91.10 | 91.48 | 91.48 | 0.15% | 5,765,549 |
| Jul 2, 2025 | 91.37 | 91.82 | 90.88 | 91.34 | 91.34 | 0.19% | 6,121,876 |
| Jul 1, 2025 | 90.92 | 91.68 | 90.14 | 91.17 | 91.17 | -0.08% | 8,199,589 |
| Jun 30, 2025 | 90.25 | 91.36 | 90.12 | 91.24 | 91.24 | 1.40% | 9,525,099 |
| Jun 27, 2025 | 89.54 | 90.69 | 88.83 | 89.98 | 89.98 | 0.60% | 9,335,362 |
| 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 |