The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
85.37
+0.90 (1.07%)
At close: May 12, 2025, 4:00 PM
85.01
-0.36 (-0.42%)
After-hours: May 12, 2025, 7:32 PM EDT
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 86.99 | 87.00 | 84.06 | 85.37 | 85.37 | 1.07% | 9,399,702 |
| May 9, 2025 | 84.58 | 84.74 | 83.62 | 84.47 | 84.47 | 0.12% | 5,910,125 |
| May 8, 2025 | 84.56 | 85.19 | 83.80 | 84.37 | 84.10 | 0.43% | 8,553,952 |
| May 7, 2025 | 83.21 | 84.26 | 83.19 | 84.01 | 83.74 | 1.42% | 9,394,627 |
| May 6, 2025 | 82.71 | 83.58 | 82.40 | 82.83 | 82.57 | -0.65% | 5,724,027 |
| May 5, 2025 | 82.67 | 83.85 | 82.04 | 83.37 | 83.10 | 0.31% | 5,243,044 |
| May 2, 2025 | 83.07 | 83.68 | 82.63 | 83.11 | 82.85 | 1.96% | 9,348,275 |
| May 1, 2025 | 81.13 | 82.07 | 80.98 | 81.51 | 81.25 | 0.14% | 7,997,778 |
| Apr 30, 2025 | 79.95 | 81.66 | 79.47 | 81.40 | 81.14 | 0.17% | 8,236,065 |
| Apr 29, 2025 | 80.21 | 81.47 | 79.61 | 81.26 | 81.00 | 1.35% | 7,776,475 |
| Apr 28, 2025 | 80.45 | 80.48 | 79.30 | 80.18 | 79.93 | 0.30% | 6,577,315 |
| Apr 25, 2025 | 80.23 | 81.14 | 79.30 | 79.94 | 79.69 | 0.71% | 7,781,242 |
| Apr 24, 2025 | 77.94 | 79.50 | 77.51 | 79.38 | 79.13 | 1.97% | 8,423,265 |
| Apr 23, 2025 | 78.28 | 80.02 | 77.66 | 77.85 | 77.60 | 1.66% | 9,826,638 |
| Apr 22, 2025 | 75.48 | 77.06 | 75.43 | 76.58 | 76.34 | 2.17% | 9,741,704 |
| Apr 21, 2025 | 75.64 | 75.97 | 73.76 | 74.95 | 74.71 | -1.58% | 12,824,124 |
| Apr 17, 2025 | 77.67 | 79.10 | 76.15 | 76.15 | 75.91 | 0.59% | 19,271,634 |
| Apr 16, 2025 | 76.32 | 76.75 | 74.60 | 75.70 | 75.46 | -1.93% | 12,652,966 |
| Apr 15, 2025 | 77.55 | 78.12 | 77.03 | 77.19 | 76.94 | 0.35% | 6,921,541 |
| Apr 14, 2025 | 78.34 | 78.49 | 76.30 | 76.92 | 76.68 | -0.05% | 7,967,003 |
| Apr 11, 2025 | 73.21 | 77.33 | 72.80 | 76.96 | 76.72 | 4.21% | 14,847,937 |
| Apr 10, 2025 | 74.19 | 74.41 | 71.23 | 73.85 | 73.62 | -1.86% | 11,599,182 |
| Apr 9, 2025 | 67.98 | 76.52 | 67.60 | 75.25 | 75.01 | 7.61% | 24,973,111 |
| Apr 8, 2025 | 72.25 | 74.55 | 69.08 | 69.93 | 69.71 | -0.16% | 22,473,441 |
| Apr 7, 2025 | 67.04 | 71.36 | 65.88 | 70.04 | 69.82 | 1.42% | 24,498,036 |
| Apr 4, 2025 | 72.01 | 72.88 | 68.59 | 69.06 | 68.84 | -7.76% | 25,465,578 |
| Apr 3, 2025 | 74.71 | 76.74 | 74.05 | 74.87 | 74.63 | -4.73% | 13,517,861 |
| Apr 2, 2025 | 77.88 | 79.18 | 77.28 | 78.59 | 78.34 | 1.18% | 8,873,923 |
| Apr 1, 2025 | 77.71 | 78.03 | 76.07 | 77.67 | 77.42 | -0.78% | 11,418,004 |
| Mar 31, 2025 | 77.37 | 78.78 | 76.97 | 78.28 | 78.03 | 0.60% | 10,906,931 |
| Mar 28, 2025 | 79.27 | 79.69 | 77.42 | 77.81 | 77.56 | -2.25% | 6,457,316 |
| Mar 27, 2025 | 79.65 | 80.61 | 79.16 | 79.60 | 79.35 | -0.67% | 5,811,109 |
| Mar 26, 2025 | 80.97 | 81.24 | 79.68 | 80.14 | 79.89 | -0.76% | 9,269,120 |
| Mar 25, 2025 | 80.33 | 81.03 | 79.92 | 80.75 | 80.49 | 0.99% | 7,661,079 |
| Mar 24, 2025 | 79.22 | 80.41 | 79.06 | 79.96 | 79.71 | 2.00% | 7,542,472 |
| Mar 21, 2025 | 78.03 | 78.77 | 77.72 | 78.39 | 78.14 | -0.23% | 11,842,775 |
| Mar 20, 2025 | 78.11 | 79.55 | 78.05 | 78.57 | 78.32 | -0.20% | 8,635,123 |
| Mar 19, 2025 | 77.94 | 79.41 | 77.37 | 78.73 | 78.48 | 1.51% | 6,530,752 |
| Mar 18, 2025 | 77.90 | 77.99 | 77.06 | 77.56 | 77.31 | -0.27% | 6,014,030 |
| Mar 17, 2025 | 76.47 | 78.32 | 76.24 | 77.77 | 77.52 | 0.86% | 6,550,505 |
| Mar 14, 2025 | 76.15 | 78.22 | 75.60 | 77.11 | 76.86 | 4.90% | 14,199,030 |
| Mar 13, 2025 | 74.59 | 74.72 | 72.93 | 73.51 | 73.28 | -0.96% | 9,663,996 |
| Mar 12, 2025 | 73.91 | 74.96 | 72.93 | 74.22 | 73.98 | 2.41% | 11,310,624 |
| Mar 11, 2025 | 70.74 | 73.06 | 70.72 | 72.47 | 72.24 | 1.73% | 14,302,753 |
| Mar 10, 2025 | 72.89 | 73.00 | 69.46 | 71.24 | 71.01 | -4.54% | 18,105,024 |
| Mar 7, 2025 | 75.09 | 75.90 | 72.48 | 74.63 | 74.39 | -1.23% | 12,013,800 |
| Mar 6, 2025 | 75.69 | 76.98 | 74.74 | 75.56 | 75.32 | -1.54% | 10,412,244 |
| Mar 5, 2025 | 75.12 | 77.10 | 74.97 | 76.74 | 76.50 | 2.12% | 10,896,495 |
| Mar 4, 2025 | 77.64 | 77.67 | 73.97 | 75.15 | 74.91 | -3.80% | 15,423,569 |
| Mar 3, 2025 | 79.90 | 79.95 | 77.65 | 78.12 | 77.87 | -1.77% | 9,984,263 |