The Charles Schwab Corporation (SCHW)

NYSE: SCHW · Real-Time Price · USD

105.24

+0.91 (0.87%)

At close: Jul 31, 2026, 4:00 PM EDT

105.00

-0.24 (-0.23%)

After-hours: Jul 31, 2026, 7:49 PM EDT

SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	104.98	105.69	104.05	105.24	105.24	0.87%	8,538,235
Jul 30, 2026	103.93	104.82	103.07	104.33	104.33	-0.13%	7,424,507
Jul 29, 2026	106.00	106.73	104.39	104.47	104.47	-1.42%	7,065,930
Jul 28, 2026	104.24	106.29	103.45	105.97	105.97	1.72%	7,736,720
Jul 27, 2026	102.68	104.29	102.36	104.18	104.18	2.17%	7,259,558
Jul 24, 2026	101.61	102.00	100.55	101.97	101.97	0.35%	5,163,192
Jul 23, 2026	100.27	102.71	100.27	101.61	101.61	0.80%	8,107,447
Jul 22, 2026	101.34	101.34	99.42	100.80	100.80	0.84%	7,779,512
Jul 21, 2026	104.18	104.48	99.71	99.96	99.96	-2.52%	14,391,566
Jul 20, 2026	100.61	103.09	100.30	102.54	102.54	0.96%	13,393,598
Jul 17, 2026	102.32	102.81	100.81	101.56	101.56	-1.21%	8,311,152
Jul 16, 2026	103.40	103.80	101.95	102.80	102.80	0.01%	10,281,191
Jul 15, 2026	101.56	103.40	101.34	102.79	102.79	1.67%	7,971,355
Jul 14, 2026	101.14	103.36	100.75	101.10	101.10	-1.25%	7,600,646
Jul 13, 2026	103.51	103.97	102.11	102.38	102.38	-0.72%	7,324,275
Jul 10, 2026	103.25	103.57	101.80	103.12	103.12	1.19%	5,666,294
Jul 9, 2026	101.42	103.44	100.51	101.91	101.91	0.21%	6,323,178
Jul 8, 2026	101.91	103.07	101.26	101.70	101.70	-0.23%	8,919,504
Jul 7, 2026	101.21	102.54	100.89	101.93	101.93	1.30%	9,347,967
Jul 6, 2026	97.19	101.17	97.19	100.62	100.62	3.73%	11,161,460
Jul 2, 2026	96.74	97.45	96.21	97.00	97.00	1.27%	8,661,064
Jul 1, 2026	92.76	96.07	92.31	95.78	95.78	3.80%	10,631,056
Jun 30, 2026	91.49	94.17	91.29	92.27	92.27	1.90%	9,613,758
Jun 29, 2026	90.35	91.60	90.20	90.55	90.55	-0.13%	8,980,374
Jun 26, 2026	89.60	90.67	87.63	90.67	90.67	1.38%	16,786,501
Jun 25, 2026	91.39	92.60	89.26	89.44	89.44	-2.13%	10,350,365
Jun 24, 2026	92.81	92.90	91.02	91.39	91.39	-1.91%	11,712,774
Jun 23, 2026	92.39	93.30	92.03	93.17	93.17	1.24%	11,362,501
Jun 22, 2026	92.50	92.69	91.36	92.03	92.03	0.36%	11,445,422
Jun 18, 2026	94.58	94.79	90.86	91.70	91.70	-2.97%	26,591,003
Jun 17, 2026	93.55	94.83	92.46	94.51	94.51	0.90%	12,074,623
Jun 16, 2026	92.00	93.70	91.44	93.67	93.67	2.99%	12,043,480
Jun 15, 2026	91.61	92.39	90.76	90.95	90.95	-0.16%	11,425,652
Jun 12, 2026	89.53	92.21	89.25	91.10	91.10	2.71%	11,309,649
Jun 11, 2026	89.26	89.94	88.54	88.70	88.70	-0.64%	11,368,813
Jun 10, 2026	88.45	90.25	87.86	89.27	89.27	0.56%	11,161,350
Jun 9, 2026	88.25	88.92	87.18	88.77	88.77	0.78%	10,826,884
Jun 8, 2026	88.28	88.92	87.77	88.08	88.08	-0.86%	7,437,038
Jun 5, 2026	88.46	88.94	87.68	88.84	88.84	0.95%	9,199,863
Jun 4, 2026	87.51	88.50	86.70	88.00	88.00	1.63%	11,618,330
Jun 3, 2026	87.00	87.56	85.58	86.59	86.59	-1.16%	11,222,892
Jun 2, 2026	87.94	88.62	86.22	87.61	87.61	-1.27%	11,000,656
Jun 1, 2026	86.81	89.20	86.02	88.74	88.74	1.59%	13,914,845
May 29, 2026	86.00	87.48	85.93	87.35	87.35	2.34%	19,507,701
May 28, 2026	85.12	85.62	83.96	85.35	85.35	-0.30%	16,247,214
May 27, 2026	89.00	89.26	84.72	85.61	85.61	-4.24%	21,569,247
May 26, 2026	89.70	90.42	89.37	89.40	89.40	-0.83%	8,141,050
May 22, 2026	90.36	91.39	90.11	90.15	90.15	-0.29%	7,047,412
May 21, 2026	90.18	90.70	89.28	90.41	90.41	0.33%	7,850,874
May 20, 2026	92.32	92.56	89.73	90.11	90.11	-1.85%	12,577,896