Skip to main content
The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
93.82
-1.21 (-1.27%)
At close: Dec 5, 2025, 4:00 PM EST
93.80
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 7:38 PM EST

SCHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.7095.6293.7993.8293.82-1.27%8,960,696
Dec 4, 202594.1295.4193.9695.0395.031.11%8,092,245
Dec 3, 202592.0294.0291.6093.9993.992.09%9,687,938
Dec 2, 202592.8093.1292.0392.0792.07-0.67%10,610,401
Dec 1, 202592.0393.2191.8292.6992.69-0.04%7,967,267
Nov 28, 202591.8593.2491.5892.7392.731.01%6,707,777
Nov 26, 202591.0092.3790.9591.8091.801.17%6,697,413
Nov 25, 202590.2991.1489.5090.7490.740.24%8,979,630
Nov 24, 202590.6590.9089.6490.5290.520.01%9,966,463
Nov 21, 202590.9991.2089.3590.5190.510.02%8,270,231
Nov 20, 202593.5994.3990.4690.4990.49-2.32%14,227,627
Nov 19, 202592.0293.3991.6092.6492.640.39%6,193,996
Nov 18, 202591.6093.3591.2692.2892.280.40%8,505,819
Nov 17, 202594.5694.5891.5991.9191.91-2.63%9,141,637
Nov 14, 202594.9395.6393.3494.3994.39-1.02%9,357,033
Nov 13, 202597.8798.2694.9295.3695.09-2.41%8,347,618
Nov 12, 202596.2898.5096.1397.7197.431.65%10,610,484
Nov 11, 202595.0097.1394.9296.1295.850.56%5,641,893
Nov 10, 202594.9096.0294.7295.5895.310.36%8,498,912
Nov 7, 202594.5195.4993.3295.2494.971.10%6,744,120
Nov 6, 202594.0094.7593.5394.2093.930.56%6,350,590
Nov 5, 202593.5494.0792.7893.6893.41-0.17%8,338,836
Nov 4, 202592.8094.1292.1393.8493.570.74%7,719,790
Nov 3, 202594.8995.0492.6193.1592.89-1.45%6,980,327
Oct 31, 202594.0294.8393.1194.5294.250.12%6,275,269
Oct 30, 202594.6995.5393.5494.4194.14-0.21%5,753,544
Oct 29, 202593.4995.1193.2594.6194.340.81%11,773,907
Oct 28, 202594.9795.0093.5193.8593.58-1.04%7,090,285
Oct 27, 202595.0095.2894.5494.8494.570.44%7,577,872
Oct 24, 202595.0095.4294.3194.4294.15-0.19%7,124,317
Oct 23, 202594.8195.1593.9494.6094.330.31%7,708,001
Oct 22, 202595.3095.7693.6394.3194.04-0.82%10,388,468
Oct 21, 202594.5795.4193.8095.0994.820.15%7,451,219
Oct 20, 202594.2095.6894.2094.9594.680.86%7,380,920
Oct 17, 202594.7294.8692.8394.1493.870.78%9,199,748
Oct 16, 202594.7797.1693.2193.4193.15-0.98%17,319,215
Oct 15, 202594.3194.9593.1894.3394.061.01%15,688,785
Oct 14, 202593.1394.9893.0393.3993.13-0.11%8,934,325
Oct 13, 202592.3893.7891.9893.4993.231.66%8,773,726
Oct 10, 202594.3094.8691.9691.9691.70-2.19%8,023,645
Oct 9, 202594.1094.3692.7894.0293.750.25%8,584,332
Oct 8, 202594.1394.4292.6793.7993.52-0.23%6,115,985
Oct 7, 202594.6594.7393.3794.0193.740.01%7,582,170
Oct 6, 202594.4395.0993.4294.0093.73-0.09%6,283,972
Oct 3, 202592.7094.3692.6094.0893.811.49%6,762,178
Oct 2, 202592.4993.0792.1392.7092.440.49%6,881,592
Oct 1, 202594.6094.7292.1792.2591.99-3.37%11,649,239
Sep 30, 202596.8597.3094.4695.4795.20-1.47%8,609,052
Sep 29, 202595.7696.9895.4596.8996.621.50%8,356,066
Sep 26, 202595.1395.9894.7495.4695.190.72%5,288,525
Sep 25, 202592.3994.8092.0094.7894.512.61%9,203,695
Sep 24, 202594.0694.1391.7092.3792.11-1.64%10,336,356
Sep 23, 202594.0194.9393.3693.9193.64-0.55%6,915,082
Sep 22, 202593.6794.4893.3494.4394.160.11%11,076,324
Sep 19, 202593.3694.5692.8094.3394.061.13%15,163,090
Sep 18, 202591.9293.7491.9093.2893.021.29%10,439,877
Sep 17, 202591.0792.1990.5592.0991.831.16%14,496,982
Sep 16, 202592.3392.4090.5091.0390.77-1.16%13,613,809
Sep 15, 202593.7694.1091.6892.1091.84-1.54%9,645,980
Sep 12, 202593.9394.5093.3693.5493.28-0.43%7,702,138
Sep 11, 202592.2894.0891.8393.9493.671.84%8,724,435
Sep 10, 202593.1593.3691.8692.2491.98-1.53%12,544,095
Sep 9, 202593.5794.0591.4393.6793.400.24%10,773,567
Sep 8, 202592.1893.6591.8593.4593.191.52%12,681,466
Sep 5, 202597.2397.6091.5292.0591.79-5.72%18,240,712
Sep 4, 202596.8797.7496.2197.6397.351.47%7,504,608
Sep 3, 202596.2196.6295.2696.2295.950.10%7,261,540
Sep 2, 202595.3596.1294.0496.1295.850.29%7,741,445
Aug 29, 202597.0897.4094.9995.8495.57-1.29%8,829,500
Aug 28, 202596.9597.3896.5297.0996.820.23%6,611,910
Aug 27, 202597.2997.5396.8396.8796.60-0.38%5,072,886
Aug 26, 202596.1097.4895.9397.2496.961.09%7,721,658
Aug 25, 202595.8996.5395.3496.1995.920.38%5,962,011
Aug 22, 202596.1797.0494.3595.8395.560.01%12,859,796
Aug 21, 202595.3896.0895.1895.8295.550.32%5,162,809
Aug 20, 202595.9196.1594.3895.5195.24-0.26%9,435,534
Aug 19, 202596.0096.7395.5495.7695.49-0.43%6,778,383
Aug 18, 202596.0996.7095.7196.1795.900.06%6,803,297
Aug 15, 202597.1597.1795.8996.1195.84-1.71%9,538,111
Aug 14, 202597.3698.2195.6097.7897.502.29%11,310,695
Aug 13, 202598.9799.4295.2895.5995.32-3.14%12,456,331
Aug 12, 202598.1699.2497.9498.6998.411.09%7,549,659
Aug 11, 202597.1697.9196.9197.6397.350.57%7,338,033
Aug 8, 202596.2697.2395.9597.0896.811.14%5,032,085
Aug 7, 202597.1397.3094.6995.9995.45-0.74%7,313,402
Aug 6, 202596.7997.2296.2096.7196.160.28%5,712,222
Aug 5, 202597.3597.8295.8396.4495.90-0.68%6,236,511
Aug 4, 202596.1097.2695.8497.1096.551.64%9,032,121
Aug 1, 202596.2396.5094.4195.5394.99-2.25%9,792,482
Jul 31, 202598.0098.7597.5597.7397.18-0.85%8,164,940
Jul 30, 202598.0098.8897.6098.5798.010.67%5,962,815
Jul 29, 202599.0099.5997.7297.9197.36-9,532,283
Jul 28, 202597.0998.0896.9097.9197.360.88%7,197,556
Jul 25, 202597.4898.2896.6597.0696.510.58%9,106,334
Jul 24, 202595.2096.7594.7296.5095.961.42%9,052,410
Jul 23, 202595.6195.8794.8595.1594.61-0.25%8,802,189
Jul 22, 202596.3496.6294.9895.3994.85-0.89%8,865,321
Jul 21, 202596.0297.0895.1596.2595.710.47%11,871,329
Jul 18, 202595.7097.5094.6795.8095.262.90%23,553,975
Jul 17, 202591.2693.4391.1193.1092.582.02%12,584,791