SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	107.27	107.65	106.53	106.92	-	0.36%	3,185,959
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
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