The Charles Schwab Corporation (SCHW)

NYSE: SCHW · Real-Time Price · USD

90.89

+1.31 (1.46%)

At close: Oct 20, 2026, 4:00 PM EDT

91.04

+0.15 (0.17%)

Pre-market: Oct 21, 2026, 5:03 AM EDT

SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	89.60	91.50	89.33	90.89	90.89	1.46%	10,157,017
Oct 19, 2026	91.60	92.19	89.40	89.58	89.58	-2.59%	12,074,608
Oct 16, 2026	93.54	94.61	91.66	91.96	91.96	-2.34%	13,709,716
Oct 15, 2026	93.40	95.03	91.38	94.16	94.16	-2.73%	18,526,415
Oct 14, 2026	95.75	97.21	95.06	96.80	96.80	0.90%	13,085,298
Oct 13, 2026	97.30	97.69	95.81	95.94	95.94	-1.15%	6,823,332
Oct 12, 2026	97.07	97.82	96.69	97.06	97.06	0.37%	4,573,398
Oct 9, 2026	97.48	97.48	96.37	96.70	96.70	-0.18%	6,473,905
Oct 8, 2026	95.60	97.18	95.43	96.87	96.87	1.35%	6,529,688
Oct 7, 2026	95.94	96.27	94.70	95.58	95.58	-1.26%	7,025,753
Oct 6, 2026	98.41	98.78	96.74	96.80	96.80	-1.18%	5,641,221
Oct 5, 2026	96.90	98.02	96.44	97.96	97.96	1.30%	5,824,344
Oct 2, 2026	97.29	98.55	96.32	96.70	96.70	-1.70%	7,542,964
Oct 1, 2026	97.38	98.50	96.87	98.37	98.37	0.64%	6,541,525
Sep 30, 2026	98.93	99.02	97.68	97.74	97.74	-1.37%	10,234,029
Sep 29, 2026	98.07	99.13	97.40	99.10	99.10	0.81%	8,022,445
Sep 28, 2026	98.79	99.01	97.75	98.30	98.30	-0.74%	6,028,954
Sep 25, 2026	99.52	100.61	98.37	99.03	99.03	-0.46%	7,493,914
Sep 24, 2026	99.65	100.00	98.06	99.49	99.49	-0.01%	8,753,785
Sep 23, 2026	100.00	101.34	99.45	99.50	99.50	-0.85%	10,314,842
Sep 22, 2026	106.50	106.51	99.30	100.35	100.35	-6.11%	16,832,691
Sep 21, 2026	105.90	107.41	105.33	106.88	106.88	1.55%	5,400,893
Sep 18, 2026	104.68	105.70	104.21	105.25	105.25	0.59%	17,598,570
Sep 17, 2026	105.30	105.39	103.50	104.63	104.63	-0.50%	7,084,562
Sep 16, 2026	107.50	107.59	103.89	105.16	105.16	-2.44%	9,551,871
Sep 15, 2026	107.01	109.56	106.91	107.79	107.79	0.45%	9,044,504
Sep 14, 2026	107.95	108.00	106.42	107.31	107.31	0.06%	5,418,617
Sep 11, 2026	108.30	108.37	106.09	107.25	107.25	-0.07%	4,753,055
Sep 10, 2026	107.27	107.65	106.53	107.33	107.33	0.74%	6,634,853
Sep 9, 2026	106.98	107.83	106.19	106.54	106.54	-0.31%	7,814,479
Sep 8, 2026	109.00	109.32	106.82	106.87	106.87	-2.21%	6,790,130
Sep 4, 2026	109.59	110.40	108.52	109.29	109.29	-0.99%	5,873,157
Sep 3, 2026	108.78	110.72	108.78	110.38	110.38	1.98%	6,326,295
Sep 2, 2026	108.50	109.90	108.18	108.24	108.24	-0.04%	6,972,717
Sep 1, 2026	109.44	109.80	107.97	108.28	108.28	-1.40%	8,157,143
Aug 31, 2026	109.40	110.32	109.40	109.82	109.82	-0.31%	5,979,960
Aug 28, 2026	108.40	111.01	107.78	110.16	110.16	1.95%	12,454,792
Aug 27, 2026	108.95	109.53	107.23	108.05	108.05	-1.22%	9,984,687
Aug 26, 2026	108.25	110.32	106.34	109.39	109.39	-2.57%	13,799,244
Aug 25, 2026	113.04	113.38	112.08	112.27	112.27	-1.21%	5,046,706
Aug 24, 2026	112.89	114.53	112.51	113.65	113.65	1.20%	8,274,032
Aug 21, 2026	110.27	112.40	110.17	112.30	112.30	2.29%	6,922,584
Aug 20, 2026	111.46	111.86	109.55	109.79	109.79	-0.98%	6,351,870
Aug 19, 2026	111.41	112.08	110.54	110.88	110.88	-0.72%	6,463,925
Aug 18, 2026	111.33	112.20	110.59	111.68	111.68	0.99%	7,035,097
Aug 17, 2026	110.94	111.64	110.41	110.58	110.58	-0.46%	6,155,146
Aug 14, 2026	109.75	111.18	109.19	111.09	111.09	1.23%	5,949,380
Aug 13, 2026	109.74	110.20	108.90	110.06	109.74	0.66%	5,151,335
Aug 12, 2026	107.00	109.66	106.75	109.34	109.02	1.52%	5,537,502
Aug 11, 2026	107.52	108.40	107.37	107.70	107.39	-0.27%	4,063,522