SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	110.27	112.15	110.17	111.50	-	1.56%	1,820,029
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
Aug 10, 2026	107.51	109.32	107.14	107.99	107.68	0.36%	6,749,088
Aug 7, 2026	107.07	107.63	106.19	107.60	107.29	-0.06%	7,154,255
Aug 6, 2026	108.60	109.05	106.81	107.66	107.35	-0.33%	6,358,579
Aug 5, 2026	106.99	108.55	106.51	108.02	107.71	1.57%	11,677,747
Aug 4, 2026	105.26	106.76	105.23	106.35	106.04	0.45%	6,861,842
Aug 3, 2026	105.86	106.81	105.05	105.87	105.56	0.60%	6,443,536
Jul 31, 2026	104.98	105.69	104.05	105.24	104.93	0.87%	8,546,876
Jul 30, 2026	103.93	104.82	103.07	104.33	104.03	-0.13%	7,497,713
Jul 29, 2026	106.00	106.73	104.39	104.47	104.17	-1.42%	7,149,986
Jul 28, 2026	104.24	106.29	103.45	105.97	105.66	1.72%	7,810,129
Jul 27, 2026	102.68	104.29	102.36	104.18	103.88	2.17%	7,276,754
Jul 24, 2026	101.61	102.00	100.55	101.97	101.67	0.35%	5,175,664
Jul 23, 2026	100.27	102.71	100.27	101.61	101.31	0.80%	8,258,441
Jul 22, 2026	101.34	101.34	99.42	100.80	100.51	0.84%	7,797,588
Jul 21, 2026	104.18	104.48	99.71	99.96	99.67	-2.52%	14,815,079
Jul 20, 2026	100.61	103.09	100.30	102.54	102.24	0.96%	13,660,260
Jul 17, 2026	102.32	102.81	100.81	101.56	101.26	-1.21%	8,312,157
Jul 16, 2026	103.40	103.80	101.95	102.80	102.50	0.01%	10,311,667
Jul 15, 2026	101.56	103.40	101.34	102.79	102.49	1.67%	7,971,990
Jul 14, 2026	101.14	103.36	100.75	101.10	100.81	-1.25%	7,747,157
Jul 13, 2026	103.51	103.97	102.11	102.38	102.08	-0.72%	7,419,783
Jul 10, 2026	103.25	103.57	101.80	103.12	102.82	1.19%	5,679,973
Jul 9, 2026	101.42	103.44	100.51	101.91	101.61	0.21%	6,374,798
Jul 8, 2026	101.91	103.07	101.26	101.70	101.40	-0.23%	8,948,334
Jul 7, 2026	101.21	102.54	100.89	101.93	101.63	1.30%	9,405,253
Jul 6, 2026	97.19	101.17	97.19	100.62	100.33	3.73%	11,391,147
Jul 2, 2026	96.74	97.45	96.21	97.00	96.72	1.27%	8,893,198
Jul 1, 2026	92.76	96.07	92.31	95.78	95.50	3.80%	10,685,420
Jun 30, 2026	91.49	94.17	91.29	92.27	92.00	1.90%	9,834,921
Jun 29, 2026	90.35	91.60	90.20	90.55	90.29	-0.13%	9,170,706
Jun 26, 2026	89.60	90.67	87.63	90.67	90.41	1.38%	17,567,421
Jun 25, 2026	91.39	92.60	89.26	89.44	89.18	-2.13%	10,918,783
Jun 24, 2026	92.81	92.90	91.02	91.39	91.12	-1.91%	12,928,562
Jun 23, 2026	92.39	93.30	92.03	93.17	92.90	1.24%	11,700,801
Jun 22, 2026	92.50	92.69	91.36	92.03	91.76	0.36%	11,599,414
Jun 18, 2026	94.58	94.79	90.86	91.70	91.43	-2.97%	27,430,151
Jun 17, 2026	93.55	94.83	92.46	94.51	94.24	0.90%	12,107,284
Jun 16, 2026	92.00	93.70	91.44	93.67	93.40	2.99%	12,346,448
Jun 15, 2026	91.61	92.39	90.76	90.95	90.69	-0.16%	11,480,191
Jun 12, 2026	89.53	92.21	89.25	91.10	90.84	2.71%	11,399,437
Jun 11, 2026	89.26	89.94	88.54	88.70	88.44	-0.64%	11,380,710