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