Charles Schwab Corporatio... (SCHW)
NYSE: SCHW
· Real-Time Price · USD
92.08
-5.55 (-5.68%)
At close: Sep 05, 2025, 3:59 PM
92.10
0.02%
After-hours: Sep 05, 2025, 07:57 PM EDT
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.23 | 97.60 | 91.52 | 92.05 | 92.05 | -5.72% | 18,058,674 |
| Sep 4, 2025 | 96.87 | 97.74 | 96.21 | 97.63 | 97.63 | 1.47% | 7,504,608 |
| Sep 3, 2025 | 96.21 | 96.62 | 95.26 | 96.22 | 96.22 | 0.10% | 7,261,540 |
| Sep 2, 2025 | 95.35 | 96.12 | 94.04 | 96.12 | 96.12 | 0.29% | 7,741,445 |
| Aug 29, 2025 | 97.08 | 97.40 | 94.99 | 95.84 | 95.84 | -1.29% | 8,829,500 |
| Aug 28, 2025 | 96.95 | 97.38 | 96.52 | 97.09 | 97.09 | 0.23% | 6,611,910 |
| Aug 27, 2025 | 97.29 | 97.53 | 96.83 | 96.87 | 96.87 | -0.38% | 5,072,900 |
| Aug 26, 2025 | 96.10 | 97.48 | 95.93 | 97.24 | 97.24 | 1.09% | 7,721,700 |
| Aug 25, 2025 | 95.89 | 96.53 | 95.34 | 96.19 | 96.19 | 0.38% | 5,962,011 |
| Aug 22, 2025 | 96.17 | 97.04 | 94.35 | 95.83 | 95.83 | 0.01% | 12,859,796 |
| Aug 21, 2025 | 95.38 | 96.08 | 95.18 | 95.82 | 95.82 | 0.32% | 5,162,809 |
| Aug 20, 2025 | 95.91 | 96.15 | 94.38 | 95.51 | 95.51 | -0.26% | 9,435,534 |
| Aug 19, 2025 | 96.00 | 96.73 | 95.54 | 95.76 | 95.76 | -0.43% | 6,778,400 |
| Aug 18, 2025 | 96.09 | 96.70 | 95.71 | 96.17 | 96.17 | 0.06% | 6,803,297 |
| Aug 15, 2025 | 97.15 | 97.17 | 95.89 | 96.11 | 96.11 | -1.71% | 9,538,111 |
| Aug 14, 2025 | 97.36 | 98.21 | 95.60 | 97.78 | 97.78 | 2.29% | 11,310,695 |
| Aug 13, 2025 | 98.97 | 99.42 | 95.28 | 95.59 | 95.59 | -3.14% | 12,456,331 |
| Aug 12, 2025 | 98.16 | 99.24 | 97.94 | 98.69 | 98.69 | 1.09% | 7,549,659 |
| Aug 11, 2025 | 97.16 | 97.91 | 96.91 | 97.63 | 97.63 | 0.57% | 7,338,033 |
| Aug 8, 2025 | 96.26 | 97.23 | 95.95 | 97.08 | 97.08 | 1.14% | 5,032,100 |