The Charles Schwab Corporation (SCHW)

NYSE: SCHW · Real-Time Price · USD

87.83

-0.78 (-0.88%)

At close: May 11, 2026, 4:00 PM EDT

87.90

+0.07 (0.08%)

After-hours: May 11, 2026, 7:59 PM EDT

SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	88.62	88.87	87.61	87.83	87.83	-0.88%	9,269,544
May 8, 2026	89.29	89.70	88.31	88.61	88.61	-0.99%	9,928,689
May 7, 2026	91.81	92.43	88.66	89.50	89.18	-2.88%	14,779,059
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
Mar 19, 2026	93.37	94.15	92.79	93.99	93.65	0.76%	8,001,366
Mar 18, 2026	93.80	94.22	92.87	93.28	92.95	-0.69%	8,175,430
Mar 17, 2026	94.27	95.39	93.77	93.93	93.59	0.32%	5,972,074
Mar 16, 2026	94.13	95.24	93.26	93.63	93.30	0.61%	8,835,700
Mar 13, 2026	92.00	93.80	91.93	93.06	92.73	1.99%	11,043,554
Mar 12, 2026	91.82	92.04	90.51	91.24	90.91	-1.54%	9,215,097
Mar 11, 2026	92.95	93.49	91.21	92.67	92.34	-0.54%	6,462,329
Mar 10, 2026	94.40	94.62	92.59	93.17	92.84	-1.28%	7,017,485
Mar 9, 2026	94.10	94.86	92.27	94.38	94.04	-0.89%	8,517,400
Mar 6, 2026	93.88	95.27	92.55	95.23	94.89	-0.19%	9,745,277
Mar 5, 2026	95.47	96.84	94.16	95.41	95.07	-0.66%	12,034,937
Mar 4, 2026	96.22	96.80	95.38	96.04	95.70	0.84%	8,268,138
Mar 3, 2026	94.00	95.99	93.50	95.24	94.90	-0.26%	8,257,847
Mar 2, 2026	94.23	96.60	93.93	95.49	95.15	0.30%	11,412,285