The Charles Schwab Corporation (SCHW)

NYSE: SCHW · Real-Time Price · USD

92.73

+1.24 (1.36%)

At close: Nov 9, 2026, 4:00 PM EST

93.75

+1.02 (1.10%)

Pre-market: Nov 10, 2026, 8:03 AM EST

SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	92.11	93.55	91.63	92.73	92.73	1.36%	8,459,154
Nov 6, 2026	91.30	92.94	91.20	91.49	91.49	-1.18%	7,578,155
Nov 5, 2026	95.11	95.28	91.13	92.58	92.58	-0.85%	13,266,864
Nov 4, 2026	91.00	93.67	90.65	93.37	93.37	4.58%	11,326,870
Nov 3, 2026	88.91	89.42	88.24	89.28	89.28	0.64%	8,758,401
Nov 2, 2026	88.73	89.44	88.48	88.71	88.71	0.75%	6,908,015
Oct 30, 2026	89.71	89.71	87.37	88.05	88.05	-1.59%	11,475,035
Oct 29, 2026	89.73	89.96	89.06	89.47	89.47	0.80%	5,894,685
Oct 28, 2026	89.23	89.42	88.12	88.76	88.76	-0.60%	7,733,468
Oct 27, 2026	90.03	90.53	89.21	89.30	89.30	-0.48%	6,378,585
Oct 26, 2026	90.68	91.09	89.57	89.73	89.73	-0.94%	6,902,463
Oct 23, 2026	91.35	91.51	90.15	90.58	90.58	-0.94%	6,999,364
Oct 22, 2026	91.19	92.44	91.06	91.44	91.44	-0.22%	8,776,774
Oct 21, 2026	91.63	92.25	90.81	91.64	91.64	0.83%	8,108,920
Oct 20, 2026	89.60	91.50	89.33	90.89	90.89	1.46%	10,157,017
Oct 19, 2026	91.60	92.19	89.40	89.58	89.58	-2.59%	12,517,962
Oct 16, 2026	93.54	94.61	91.66	91.96	91.96	-2.34%	13,709,716
Oct 15, 2026	93.40	95.03	91.38	94.16	94.16	-2.73%	18,526,415
Oct 14, 2026	95.75	97.21	95.06	96.80	96.80	0.90%	13,085,298
Oct 13, 2026	97.30	97.69	95.81	95.94	95.94	-1.15%	6,823,332
Oct 12, 2026	97.07	97.82	96.69	97.06	97.06	0.37%	4,573,398
Oct 9, 2026	97.48	97.48	96.37	96.70	96.70	-0.18%	6,473,905
Oct 8, 2026	95.60	97.18	95.43	96.87	96.87	1.35%	6,529,688
Oct 7, 2026	95.94	96.27	94.70	95.58	95.58	-1.26%	7,025,753
Oct 6, 2026	98.41	98.78	96.74	96.80	96.80	-1.18%	5,641,221
Oct 5, 2026	96.90	98.02	96.44	97.96	97.96	1.30%	5,824,344
Oct 2, 2026	97.29	98.55	96.32	96.70	96.70	-1.70%	7,542,964
Oct 1, 2026	97.38	98.50	96.87	98.37	98.37	0.64%	6,541,525
Sep 30, 2026	98.93	99.02	97.68	97.74	97.74	-1.37%	10,234,029
Sep 29, 2026	98.07	99.13	97.40	99.10	99.10	0.81%	8,022,445
Sep 28, 2026	98.79	99.01	97.75	98.30	98.30	-0.74%	6,028,954
Sep 25, 2026	99.52	100.61	98.37	99.03	99.03	-0.46%	7,493,914
Sep 24, 2026	99.65	100.00	98.06	99.49	99.49	-0.01%	8,753,785
Sep 23, 2026	100.00	101.34	99.45	99.50	99.50	-0.85%	10,314,842
Sep 22, 2026	106.50	106.51	99.30	100.35	100.35	-6.11%	16,832,691
Sep 21, 2026	105.90	107.41	105.33	106.88	106.88	1.55%	5,400,893
Sep 18, 2026	104.68	105.70	104.21	105.25	105.25	0.59%	17,598,570
Sep 17, 2026	105.30	105.39	103.50	104.63	104.63	-0.50%	7,084,562
Sep 16, 2026	107.50	107.59	103.89	105.16	105.16	-2.44%	9,551,871
Sep 15, 2026	107.01	109.56	106.91	107.79	107.79	0.45%	9,044,504
Sep 14, 2026	107.95	108.00	106.42	107.31	107.31	0.06%	5,418,617
Sep 11, 2026	108.30	108.37	106.09	107.25	107.25	-0.07%	4,753,055
Sep 10, 2026	107.27	107.65	106.53	107.33	107.33	0.74%	6,634,853
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