Skip to main content
logo
The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
91.96
-1.19 (-1.28%)
At close: Apr 21, 2026, 4:00 PM EDT
91.97
+0.01 (0.01%)
After-hours: Apr 21, 2026, 4:01 PM EDT

SCHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202693.2694.1691.9992.00--1.23%8,087,538
Apr 20, 202691.9893.5991.6593.1593.150.94%11,151,897
Apr 17, 202693.3593.9390.5792.2892.28-0.37%19,318,514
Apr 16, 202695.7698.7591.9292.6292.62-7.63%27,753,790
Apr 15, 202699.40100.7699.09100.27100.271.92%10,432,038
Apr 14, 202697.2899.0696.8998.3898.381.64%11,560,658
Apr 13, 202694.7296.8594.2096.7996.792.10%7,111,219
Apr 10, 202697.1997.2594.1594.8094.80-2.54%9,319,059
Apr 9, 202696.2897.9895.8397.2797.270.59%5,767,943
Apr 8, 202694.8996.7894.5096.7096.703.60%10,280,241
Apr 7, 202692.2193.7391.3093.3493.340.38%11,361,830
Apr 6, 202693.9094.7592.0492.9992.99-0.83%10,480,177
Apr 2, 202691.1094.0290.8993.7793.771.53%7,449,825
Apr 1, 202695.0195.4490.0092.3692.36-1.72%15,979,207
Mar 31, 202694.0094.1392.1793.9893.980.99%9,359,166
Mar 30, 202692.9993.7392.3793.0693.060.76%6,382,483
Mar 27, 202693.8793.9691.9792.3692.36-2.23%7,249,097
Mar 26, 202694.6895.1693.8494.4794.47-0.55%6,983,208
Mar 25, 202695.9596.6594.3994.9994.99-0.72%6,451,280
Mar 24, 202695.5896.7495.2095.6895.680.40%6,430,279
Mar 23, 202695.5996.4593.9995.3095.300.68%8,631,335
Mar 20, 202694.1194.8793.5094.6694.660.71%12,372,437
Mar 19, 202693.3794.1592.7993.9993.990.76%7,983,577
Mar 18, 202693.8094.2292.8793.2893.28-0.69%7,976,377
Mar 17, 202694.2795.3993.7793.9393.930.32%5,948,622
Mar 16, 202694.1395.2493.2693.6393.630.61%8,693,290
Mar 13, 202692.0093.8091.9393.0693.061.99%11,016,376
Mar 12, 202691.8292.0490.5191.2491.24-1.54%8,871,661
Mar 11, 202692.9593.4991.2192.6792.67-0.54%6,394,535
Mar 10, 202694.4094.6292.5993.1793.17-1.28%6,951,698
Mar 9, 202694.1094.8692.2794.3894.38-0.89%8,281,416
Mar 6, 202693.8895.2792.5595.2395.23-0.19%9,633,233
Mar 5, 202695.4796.8494.1695.4195.41-0.66%11,705,777
Mar 4, 202696.2296.8095.3896.0496.040.84%8,171,027
Mar 3, 202694.0095.9993.5095.2495.24-0.26%8,160,479
Mar 2, 202694.2396.6093.9395.4995.490.30%10,678,051
Feb 27, 202696.4996.9993.6295.2095.20-2.38%12,933,580
Feb 26, 202695.4897.6195.4897.5297.522.28%8,697,447
Feb 25, 202693.8795.8093.5295.3595.352.39%8,751,815
Feb 24, 202692.1994.5591.8693.1293.120.40%13,619,676
Feb 23, 202693.5193.9291.2892.7592.75-1.36%10,944,833
Feb 20, 202693.3794.2392.7394.0394.030.17%8,180,176
Feb 19, 202694.8694.8993.0693.8793.87-1.58%13,163,626
Feb 18, 202693.9195.8693.5095.3895.382.47%15,767,528
Feb 17, 202694.2394.4792.3093.0893.08-0.68%11,165,169
Feb 13, 202694.0694.5293.0193.7293.72-1.43%12,305,496
Feb 12, 202696.0096.4792.8095.0894.76-0.39%24,243,150
Feb 11, 2026100.91101.1595.0995.4595.13-3.83%25,148,857
Feb 10, 2026107.00107.5097.0199.2598.92-7.42%40,420,215
Feb 9, 2026104.84107.27104.78107.21106.852.03%10,178,066