Skip to main content
The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
90.83
+0.07 (0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
91.00
+0.17 (0.19%)
After-hours: Apr 28, 2026, 7:56 PM EDT

SCHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202691.3091.9090.1890.8390.830.08%9,139,186
Apr 27, 202688.2691.1288.1590.7690.762.55%8,280,363
Apr 24, 202688.9289.8688.2988.5088.50-0.47%11,623,473
Apr 23, 202691.1491.6087.8488.9288.92-3.04%17,504,483
Apr 22, 202692.1993.0091.1591.7191.71-0.28%9,862,316
Apr 21, 202693.2694.1691.8391.9791.97-1.27%12,565,707
Apr 20, 202691.9893.5991.6593.1593.150.94%11,151,897
Apr 17, 202693.3593.9390.5792.2892.28-0.37%19,318,514
Apr 16, 202695.7698.7591.9292.6292.62-7.63%27,753,790
Apr 15, 202699.40100.7699.09100.27100.271.92%10,432,038
Apr 14, 202697.2899.0696.8998.3898.381.64%11,560,658
Apr 13, 202694.7296.8594.2096.7996.792.10%7,111,219
Apr 10, 202697.1997.2594.1594.8094.80-2.54%9,319,059
Apr 9, 202696.2897.9895.8397.2797.270.59%5,767,943
Apr 8, 202694.8996.7894.5096.7096.703.60%10,280,241
Apr 7, 202692.2193.7391.3093.3493.340.38%11,361,830
Apr 6, 202693.9094.7592.0492.9992.99-0.83%10,480,177
Apr 2, 202691.1094.0290.8993.7793.771.53%7,449,825
Apr 1, 202695.0195.4490.0092.3692.36-1.72%15,979,207
Mar 31, 202694.0094.1392.1793.9893.980.99%9,359,166
Mar 30, 202692.9993.7392.3793.0693.060.76%6,382,483
Mar 27, 202693.8793.9691.9792.3692.36-2.23%7,249,097
Mar 26, 202694.6895.1693.8494.4794.47-0.55%6,983,208
Mar 25, 202695.9596.6594.3994.9994.99-0.72%6,451,280
Mar 24, 202695.5896.7495.2095.6895.680.40%6,430,279
Mar 23, 202695.5996.4593.9995.3095.300.68%8,631,335
Mar 20, 202694.1194.8793.5094.6694.660.71%12,372,437
Mar 19, 202693.3794.1592.7993.9993.990.76%7,983,577
Mar 18, 202693.8094.2292.8793.2893.28-0.69%7,976,377
Mar 17, 202694.2795.3993.7793.9393.930.32%5,948,622
Mar 16, 202694.1395.2493.2693.6393.630.61%8,693,290
Mar 13, 202692.0093.8091.9393.0693.061.99%11,016,376
Mar 12, 202691.8292.0490.5191.2491.24-1.54%8,871,661
Mar 11, 202692.9593.4991.2192.6792.67-0.54%6,394,535
Mar 10, 202694.4094.6292.5993.1793.17-1.28%6,951,698
Mar 9, 202694.1094.8692.2794.3894.38-0.89%8,281,416
Mar 6, 202693.8895.2792.5595.2395.23-0.19%9,633,233
Mar 5, 202695.4796.8494.1695.4195.41-0.66%11,705,777
Mar 4, 202696.2296.8095.3896.0496.040.84%8,171,027
Mar 3, 202694.0095.9993.5095.2495.24-0.26%8,160,479
Mar 2, 202694.2396.6093.9395.4995.490.30%10,678,051
Feb 27, 202696.4996.9993.6295.2095.20-2.38%12,933,580
Feb 26, 202695.4897.6195.4897.5297.522.28%8,697,447
Feb 25, 202693.8795.8093.5295.3595.352.39%8,751,815
Feb 24, 202692.1994.5591.8693.1293.120.40%13,619,676
Feb 23, 202693.5193.9291.2892.7592.75-1.36%10,944,833
Feb 20, 202693.3794.2392.7394.0394.030.17%8,180,176
Feb 19, 202694.8694.8993.0693.8793.87-1.58%13,163,626
Feb 18, 202693.9195.8693.5095.3895.382.47%15,767,528
Feb 17, 202694.2394.4792.3093.0893.08-0.68%11,165,169
Feb 13, 202694.0694.5293.0193.7293.72-1.43%12,305,496
Feb 12, 202696.0096.4792.8095.0894.76-0.39%24,243,150
Feb 11, 2026100.91101.1595.0995.4595.13-3.83%25,148,857
Feb 10, 2026107.00107.5097.0199.2598.92-7.42%40,420,215
Feb 9, 2026104.84107.27104.78107.21106.852.03%10,178,066
Feb 6, 2026103.25105.28103.00105.08104.733.02%7,527,617
Feb 5, 2026103.93103.93101.57102.00101.66-1.81%9,683,409
Feb 4, 2026103.76105.04102.96103.88103.530.14%10,779,784
Feb 3, 2026105.22105.72102.44103.73103.38-1.37%13,372,725
Feb 2, 2026103.73105.19103.09105.17104.821.20%9,897,222
Jan 30, 2026103.35104.86102.88103.92103.570.43%11,335,562
Jan 29, 2026104.18104.98102.69103.47103.12-10,033,918
Jan 28, 2026103.57103.79102.75103.47103.12-0.24%7,531,046
Jan 27, 2026102.57104.10102.25103.72103.370.76%8,837,896
Jan 26, 2026102.52103.69102.47102.94102.590.74%7,357,490
Jan 23, 2026103.67104.08101.24102.18101.84-1.80%8,712,678
Jan 22, 2026103.07105.81103.01104.05103.702.22%13,539,541
Jan 21, 2026101.33104.8399.69101.79101.450.79%17,879,526
Jan 20, 2026102.31103.45100.90100.99100.65-2.73%12,978,278
Jan 16, 2026102.64104.98102.64103.82103.471.03%10,868,163
Jan 15, 2026102.20103.60102.01102.76102.410.82%8,317,687
Jan 14, 2026100.86101.9499.60101.92101.580.73%6,642,980
Jan 13, 2026101.99102.26100.39101.18100.84-0.71%7,029,369
Jan 12, 2026100.24102.28100.05101.90101.561.73%8,849,833
Jan 9, 2026101.34101.62100.14100.1799.83-1.15%6,839,943
Jan 8, 2026102.28102.49101.14101.34101.00-0.58%6,500,650
Jan 7, 2026103.87103.95101.84101.93101.59-1.58%7,352,322
Jan 6, 2026104.34104.76103.52103.57103.22-0.16%7,285,768
Jan 5, 2026101.74104.44101.74103.74103.392.14%9,206,456
Jan 2, 202699.77101.8399.41101.57101.231.66%8,409,449
Dec 31, 2025100.80100.9199.8999.9199.57-0.64%4,380,624
Dec 30, 2025101.58101.65100.32100.55100.21-0.75%3,943,358
Dec 29, 2025101.71101.80101.22101.31100.97-0.57%7,958,179
Dec 26, 2025101.87102.28101.54101.89101.550.04%2,778,050
Dec 24, 2025101.35102.11100.89101.85101.510.66%2,859,495
Dec 23, 2025101.52102.05100.90101.18100.84-0.23%5,727,504
Dec 22, 202599.56101.7499.05101.41101.072.62%9,307,852
Dec 19, 202597.4099.5397.2298.8298.491.64%23,213,359
Dec 18, 202596.9097.3895.9297.2396.900.64%9,627,525
Dec 17, 202596.5797.2095.8296.6196.280.64%10,929,773
Dec 16, 202595.3096.4495.0396.0095.680.76%9,624,500
Dec 15, 202596.7397.1694.5195.2894.96-1.42%9,842,825
Dec 12, 202596.9997.4094.3896.6596.32-0.41%13,406,804
Dec 11, 202595.5697.0994.8697.0596.721.29%10,564,871
Dec 10, 202594.3696.3894.0795.8195.491.75%8,522,089
Dec 9, 202594.0895.7794.0194.1693.84-0.13%6,479,738
Dec 8, 202593.6494.4292.7594.2893.960.49%8,371,144
Dec 5, 202594.7095.6293.7993.8293.50-1.27%9,043,199
Dec 4, 202594.1295.4193.9695.0394.711.11%8,367,642
Dec 3, 202592.0294.0291.6093.9993.672.09%9,688,422