SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	86.81	87.99	86.02	87.10	-	-0.29%	1,821,567
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
May 19, 2026	92.20	92.93	91.46	91.81	91.81	-0.63%	8,668,980
May 18, 2026	91.00	93.43	90.78	92.39	92.39	1.66%	8,180,917
May 15, 2026	90.48	92.87	89.76	90.88	90.88	1.61%	14,261,986
May 14, 2026	91.65	92.17	89.13	89.44	89.44	-1.90%	14,178,789
May 13, 2026	89.45	91.78	89.26	91.17	91.17	1.10%	9,299,812
May 12, 2026	88.02	90.39	87.64	90.18	90.18	2.68%	9,490,161
May 11, 2026	88.62	88.87	87.61	87.83	87.83	-0.88%	9,542,668
May 8, 2026	89.29	89.70	88.31	88.61	88.61	-0.64%	9,953,964
May 7, 2026	91.81	92.43	88.66	89.50	89.18	-2.88%	14,791,981
May 6, 2026	92.36	92.75	91.59	92.15	91.82	-0.27%	6,883,560
May 5, 2026	91.76	92.89	91.50	92.40	92.07	1.01%	5,784,332
May 4, 2026	91.37	92.72	90.95	91.48	91.15	-0.07%	7,005,948
May 1, 2026	92.03	92.86	91.27	91.54	91.21	-0.11%	8,532,643
Apr 30, 2026	90.35	92.53	89.88	91.64	91.31	0.53%	12,560,277
Apr 29, 2026	90.33	91.49	89.44	91.16	90.83	0.36%	8,328,332
Apr 28, 2026	91.30	91.90	90.18	90.83	90.51	0.08%	9,259,149
Apr 27, 2026	88.26	91.12	88.15	90.76	90.44	2.55%	8,399,216
Apr 24, 2026	88.92	89.86	88.29	88.50	88.18	-0.47%	11,670,547
Apr 23, 2026	91.14	91.60	87.84	88.92	88.60	-3.04%	17,899,611
Apr 22, 2026	92.19	93.00	91.15	91.71	91.38	-0.28%	10,798,334
Apr 21, 2026	93.26	94.16	91.83	91.97	91.64	-1.27%	12,842,755
Apr 20, 2026	91.98	93.59	91.65	93.15	92.82	0.94%	11,271,633
Apr 17, 2026	93.35	93.93	90.57	92.28	91.95	-0.37%	20,191,285
Apr 16, 2026	95.76	98.75	91.92	92.62	92.29	-7.63%	27,859,520
Apr 15, 2026	99.40	100.76	99.09	100.27	99.91	1.92%	10,983,430
Apr 14, 2026	97.28	99.06	96.89	98.38	98.03	1.64%	12,167,570
Apr 13, 2026	94.72	96.85	94.20	96.79	96.44	2.10%	7,449,681
Apr 10, 2026	97.19	97.25	94.15	94.80	94.46	-2.54%	9,347,157
Apr 9, 2026	96.28	97.98	95.83	97.27	96.92	0.59%	5,794,463
Apr 8, 2026	94.89	96.78	94.50	96.70	96.35	3.60%	10,783,075
Apr 7, 2026	92.21	93.73	91.30	93.34	93.01	0.38%	11,971,822
Apr 6, 2026	93.90	94.75	92.04	92.99	92.66	-0.83%	10,968,053
Apr 2, 2026	91.10	94.02	90.89	93.77	93.43	1.53%	7,970,545
Apr 1, 2026	95.01	95.44	90.00	92.36	92.03	-1.72%	15,988,655
Mar 31, 2026	94.00	94.13	92.17	93.98	93.64	0.99%	9,731,183
Mar 30, 2026	92.99	93.73	92.37	93.06	92.73	0.76%	6,406,649
Mar 27, 2026	93.87	93.96	91.97	92.36	92.03	-2.23%	7,252,391
Mar 26, 2026	94.68	95.16	93.84	94.47	94.13	-0.55%	6,984,154
Mar 25, 2026	95.95	96.65	94.39	94.99	94.65	-0.72%	6,454,692
Mar 24, 2026	95.58	96.74	95.20	95.68	95.34	0.40%	6,456,172
Mar 23, 2026	95.59	96.45	93.99	95.30	94.96	0.68%	8,933,360
Mar 20, 2026	94.11	94.87	93.50	94.66	94.32	0.71%	13,145,384