The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
93.43
-1.80 (-1.89%)
Mar 9, 2026, 2:33 PM EDT - Market open
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.10 | 94.35 | 92.27 | 93.39 | - | -1.93% | 4,068,864 |
| Mar 6, 2026 | 93.88 | 95.27 | 92.55 | 95.23 | 95.23 | -0.19% | 9,633,233 |
| Mar 5, 2026 | 95.47 | 96.84 | 94.16 | 95.41 | 95.41 | -0.66% | 11,705,777 |
| Mar 4, 2026 | 96.22 | 96.80 | 95.38 | 96.04 | 96.04 | 0.84% | 8,171,027 |
| Mar 3, 2026 | 94.00 | 95.99 | 93.50 | 95.24 | 95.24 | -0.26% | 8,160,479 |
| Mar 2, 2026 | 94.23 | 96.60 | 93.93 | 95.49 | 95.49 | 0.30% | 10,678,051 |
| Feb 27, 2026 | 96.49 | 96.99 | 93.62 | 95.20 | 95.20 | -2.38% | 12,933,580 |
| Feb 26, 2026 | 95.48 | 97.61 | 95.48 | 97.52 | 97.52 | 2.28% | 8,697,447 |
| Feb 25, 2026 | 93.87 | 95.80 | 93.52 | 95.35 | 95.35 | 2.39% | 8,751,815 |
| Feb 24, 2026 | 92.19 | 94.55 | 91.86 | 93.12 | 93.12 | 0.40% | 13,619,676 |
| Feb 23, 2026 | 93.51 | 93.92 | 91.28 | 92.75 | 92.75 | -1.36% | 10,944,833 |
| Feb 20, 2026 | 93.37 | 94.23 | 92.73 | 94.03 | 94.03 | 0.17% | 8,180,176 |
| Feb 19, 2026 | 94.86 | 94.89 | 93.06 | 93.87 | 93.87 | -1.58% | 13,163,626 |
| Feb 18, 2026 | 93.91 | 95.86 | 93.50 | 95.38 | 95.38 | 2.47% | 15,767,528 |
| Feb 17, 2026 | 94.23 | 94.47 | 92.30 | 93.08 | 93.08 | -0.68% | 11,165,169 |
| Feb 13, 2026 | 94.06 | 94.52 | 93.01 | 93.72 | 93.72 | -1.43% | 12,305,496 |
| Feb 12, 2026 | 96.00 | 96.47 | 92.80 | 95.08 | 94.76 | -0.39% | 24,243,150 |
| Feb 11, 2026 | 100.91 | 101.15 | 95.09 | 95.45 | 95.13 | -3.83% | 25,148,857 |
| Feb 10, 2026 | 107.00 | 107.50 | 97.01 | 99.25 | 98.92 | -7.42% | 40,420,215 |
| Feb 9, 2026 | 104.84 | 107.27 | 104.78 | 107.21 | 106.85 | 2.03% | 10,178,066 |
| Feb 6, 2026 | 103.25 | 105.28 | 103.00 | 105.08 | 104.73 | 3.02% | 7,527,617 |
| Feb 5, 2026 | 103.93 | 103.93 | 101.57 | 102.00 | 101.66 | -1.81% | 9,683,409 |
| Feb 4, 2026 | 103.76 | 105.04 | 102.96 | 103.88 | 103.53 | 0.14% | 10,779,784 |
| Feb 3, 2026 | 105.22 | 105.72 | 102.44 | 103.73 | 103.38 | -1.37% | 13,372,725 |
| Feb 2, 2026 | 103.73 | 105.19 | 103.09 | 105.17 | 104.82 | 1.20% | 9,897,222 |
| Jan 30, 2026 | 103.35 | 104.86 | 102.88 | 103.92 | 103.57 | 0.43% | 11,335,562 |
| Jan 29, 2026 | 104.18 | 104.98 | 102.69 | 103.47 | 103.12 | - | 10,033,918 |
| Jan 28, 2026 | 103.57 | 103.79 | 102.75 | 103.47 | 103.12 | -0.24% | 7,531,046 |
| Jan 27, 2026 | 102.57 | 104.10 | 102.25 | 103.72 | 103.37 | 0.76% | 8,837,896 |
| Jan 26, 2026 | 102.52 | 103.69 | 102.47 | 102.94 | 102.59 | 0.74% | 7,357,490 |
| Jan 23, 2026 | 103.67 | 104.08 | 101.24 | 102.18 | 101.84 | -1.80% | 8,712,678 |
| Jan 22, 2026 | 103.07 | 105.81 | 103.01 | 104.05 | 103.70 | 2.22% | 13,539,541 |
| Jan 21, 2026 | 101.33 | 104.83 | 99.69 | 101.79 | 101.45 | 0.79% | 17,879,526 |
| Jan 20, 2026 | 102.31 | 103.45 | 100.90 | 100.99 | 100.65 | -2.73% | 12,978,278 |
| Jan 16, 2026 | 102.64 | 104.98 | 102.64 | 103.82 | 103.47 | 1.03% | 10,868,163 |
| Jan 15, 2026 | 102.20 | 103.60 | 102.01 | 102.76 | 102.41 | 0.82% | 8,317,687 |
| Jan 14, 2026 | 100.86 | 101.94 | 99.60 | 101.92 | 101.58 | 0.73% | 6,642,980 |
| Jan 13, 2026 | 101.99 | 102.26 | 100.39 | 101.18 | 100.84 | -0.71% | 7,029,369 |
| Jan 12, 2026 | 100.24 | 102.28 | 100.05 | 101.90 | 101.56 | 1.73% | 8,849,833 |
| Jan 9, 2026 | 101.34 | 101.62 | 100.14 | 100.17 | 99.83 | -1.15% | 6,839,943 |
| Jan 8, 2026 | 102.28 | 102.49 | 101.14 | 101.34 | 101.00 | -0.58% | 6,500,650 |
| Jan 7, 2026 | 103.87 | 103.95 | 101.84 | 101.93 | 101.59 | -1.58% | 7,352,322 |
| Jan 6, 2026 | 104.34 | 104.76 | 103.52 | 103.57 | 103.22 | -0.16% | 7,285,768 |
| Jan 5, 2026 | 101.74 | 104.44 | 101.74 | 103.74 | 103.39 | 2.14% | 9,206,456 |
| Jan 2, 2026 | 99.77 | 101.83 | 99.41 | 101.57 | 101.23 | 1.66% | 8,409,449 |
| Dec 31, 2025 | 100.80 | 100.91 | 99.89 | 99.91 | 99.57 | -0.64% | 4,380,624 |
| Dec 30, 2025 | 101.58 | 101.65 | 100.32 | 100.55 | 100.21 | -0.75% | 3,943,358 |
| Dec 29, 2025 | 101.71 | 101.80 | 101.22 | 101.31 | 100.97 | -0.57% | 7,958,179 |
| Dec 26, 2025 | 101.87 | 102.28 | 101.54 | 101.89 | 101.55 | 0.04% | 2,778,050 |
| Dec 24, 2025 | 101.35 | 102.11 | 100.89 | 101.85 | 101.51 | 0.66% | 2,859,495 |
| Dec 23, 2025 | 101.52 | 102.05 | 100.90 | 101.18 | 100.84 | -0.23% | 5,727,504 |
| Dec 22, 2025 | 99.56 | 101.74 | 99.05 | 101.41 | 101.07 | 2.62% | 9,307,852 |
| Dec 19, 2025 | 97.40 | 99.53 | 97.22 | 98.82 | 98.49 | 1.64% | 23,213,359 |
| Dec 18, 2025 | 96.90 | 97.38 | 95.92 | 97.23 | 96.90 | 0.64% | 9,627,525 |
| Dec 17, 2025 | 96.57 | 97.20 | 95.82 | 96.61 | 96.28 | 0.64% | 10,929,773 |
| Dec 16, 2025 | 95.30 | 96.44 | 95.03 | 96.00 | 95.68 | 0.76% | 9,624,500 |
| Dec 15, 2025 | 96.73 | 97.16 | 94.51 | 95.28 | 94.96 | -1.42% | 9,842,825 |
| Dec 12, 2025 | 96.99 | 97.40 | 94.38 | 96.65 | 96.32 | -0.41% | 13,406,804 |
| Dec 11, 2025 | 95.56 | 97.09 | 94.86 | 97.05 | 96.72 | 1.29% | 10,564,871 |
| Dec 10, 2025 | 94.36 | 96.38 | 94.07 | 95.81 | 95.49 | 1.75% | 8,522,089 |
| Dec 9, 2025 | 94.08 | 95.77 | 94.01 | 94.16 | 93.84 | -0.13% | 6,479,738 |
| Dec 8, 2025 | 93.64 | 94.42 | 92.75 | 94.28 | 93.96 | 0.49% | 8,371,144 |
| Dec 5, 2025 | 94.70 | 95.62 | 93.79 | 93.82 | 93.50 | -1.27% | 9,043,199 |
| Dec 4, 2025 | 94.12 | 95.41 | 93.96 | 95.03 | 94.71 | 1.11% | 8,367,642 |
| Dec 3, 2025 | 92.02 | 94.02 | 91.60 | 93.99 | 93.67 | 2.09% | 9,688,422 |
| Dec 2, 2025 | 92.80 | 93.12 | 92.03 | 92.07 | 91.76 | -0.67% | 10,610,606 |
| Dec 1, 2025 | 92.03 | 93.21 | 91.82 | 92.69 | 92.38 | -0.04% | 7,974,749 |
| Nov 28, 2025 | 91.85 | 93.24 | 91.58 | 92.73 | 92.42 | 1.01% | 6,707,777 |
| Nov 26, 2025 | 91.00 | 92.37 | 90.95 | 91.80 | 91.49 | 1.17% | 6,697,413 |
| Nov 25, 2025 | 90.29 | 91.14 | 89.50 | 90.74 | 90.43 | 0.24% | 8,979,630 |
| Nov 24, 2025 | 90.65 | 90.90 | 89.64 | 90.52 | 90.22 | 0.01% | 9,966,463 |
| Nov 21, 2025 | 90.99 | 91.20 | 89.35 | 90.51 | 90.21 | 0.02% | 8,270,231 |
| Nov 20, 2025 | 93.59 | 94.39 | 90.46 | 90.49 | 90.19 | -2.32% | 14,227,627 |
| Nov 19, 2025 | 92.02 | 93.39 | 91.60 | 92.64 | 92.33 | 0.39% | 6,193,996 |
| Nov 18, 2025 | 91.60 | 93.35 | 91.26 | 92.28 | 91.97 | 0.40% | 8,505,819 |
| Nov 17, 2025 | 94.56 | 94.58 | 91.59 | 91.91 | 91.60 | -2.63% | 9,141,637 |
| Nov 14, 2025 | 94.93 | 95.63 | 93.34 | 94.39 | 94.07 | -1.02% | 9,357,033 |
| Nov 13, 2025 | 97.87 | 98.26 | 94.92 | 95.36 | 94.77 | -2.41% | 8,347,618 |
| Nov 12, 2025 | 96.28 | 98.50 | 96.13 | 97.71 | 97.11 | 1.65% | 10,610,484 |
| Nov 11, 2025 | 95.00 | 97.13 | 94.92 | 96.12 | 95.53 | 0.56% | 5,641,893 |
| Nov 10, 2025 | 94.90 | 96.02 | 94.72 | 95.58 | 94.99 | 0.36% | 8,498,912 |
| Nov 7, 2025 | 94.51 | 95.49 | 93.32 | 95.24 | 94.65 | 1.10% | 6,744,120 |
| Nov 6, 2025 | 94.00 | 94.75 | 93.53 | 94.20 | 93.62 | 0.56% | 6,350,590 |
| Nov 5, 2025 | 93.54 | 94.07 | 92.78 | 93.68 | 93.10 | -0.17% | 8,338,836 |
| Nov 4, 2025 | 92.80 | 94.12 | 92.13 | 93.84 | 93.26 | 0.74% | 7,719,790 |
| Nov 3, 2025 | 94.89 | 95.04 | 92.61 | 93.15 | 92.57 | -1.45% | 6,980,327 |
| Oct 31, 2025 | 94.02 | 94.83 | 93.11 | 94.52 | 93.94 | 0.12% | 6,275,269 |
| Oct 30, 2025 | 94.69 | 95.53 | 93.54 | 94.41 | 93.83 | -0.21% | 5,753,544 |
| Oct 29, 2025 | 93.49 | 95.11 | 93.25 | 94.61 | 94.02 | 0.81% | 11,773,907 |
| Oct 28, 2025 | 94.97 | 95.00 | 93.51 | 93.85 | 93.27 | -1.04% | 7,090,285 |
| Oct 27, 2025 | 95.00 | 95.28 | 94.54 | 94.84 | 94.25 | 0.44% | 7,577,872 |
| Oct 24, 2025 | 95.00 | 95.42 | 94.31 | 94.42 | 93.84 | -0.19% | 7,124,317 |
| Oct 23, 2025 | 94.81 | 95.15 | 93.94 | 94.60 | 94.01 | 0.31% | 7,708,001 |
| Oct 22, 2025 | 95.30 | 95.76 | 93.63 | 94.31 | 93.73 | -0.82% | 10,388,468 |
| Oct 21, 2025 | 94.57 | 95.41 | 93.80 | 95.09 | 94.50 | 0.15% | 7,451,219 |
| Oct 20, 2025 | 94.20 | 95.68 | 94.20 | 94.95 | 94.36 | 0.86% | 7,380,920 |
| Oct 17, 2025 | 94.72 | 94.86 | 92.83 | 94.14 | 93.56 | 0.78% | 9,199,748 |
| Oct 16, 2025 | 94.77 | 97.16 | 93.21 | 93.41 | 92.83 | -0.98% | 17,319,215 |
| Oct 15, 2025 | 94.31 | 94.95 | 93.18 | 94.33 | 93.75 | 1.01% | 15,688,785 |
| Oct 14, 2025 | 93.13 | 94.98 | 93.03 | 93.39 | 92.81 | -0.11% | 8,934,325 |