Charles Schwab Corporatio... (SCHW)
NYSE: SCHW
· Real-Time Price · USD
97.75
2.16 (2.26%)
At close: Aug 14, 2025, 3:59 PM
97.99
0.24%
After-hours: Aug 14, 2025, 07:51 PM EDT
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 97.36 | 98.21 | 95.60 | 97.78 | 97.78 | 2.29% | 11,236,974 |
| 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 |
| Aug 7, 2025 | 97.13 | 97.30 | 94.69 | 95.99 | 95.72 | -0.74% | 7,313,402 |
| Aug 6, 2025 | 96.79 | 97.22 | 96.20 | 96.71 | 96.44 | 0.28% | 5,712,222 |
| Aug 5, 2025 | 97.35 | 97.82 | 95.83 | 96.44 | 96.17 | -0.68% | 6,236,511 |
| Aug 4, 2025 | 96.10 | 97.26 | 95.84 | 97.10 | 96.83 | 1.64% | 9,032,121 |
| Aug 1, 2025 | 96.23 | 96.50 | 94.41 | 95.53 | 95.26 | -2.25% | 9,792,500 |
| Jul 31, 2025 | 98.00 | 98.75 | 97.55 | 97.73 | 97.46 | -0.85% | 8,164,940 |
| Jul 30, 2025 | 98.00 | 98.88 | 97.60 | 98.57 | 98.29 | 0.67% | 5,962,815 |
| Jul 29, 2025 | 99.00 | 99.59 | 97.72 | 97.91 | 97.63 | 0.00% | 9,532,283 |
| Jul 28, 2025 | 97.09 | 98.08 | 96.90 | 97.91 | 97.63 | 0.88% | 7,197,600 |
| Jul 25, 2025 | 97.48 | 98.28 | 96.65 | 97.06 | 96.79 | 0.58% | 9,106,334 |
| Jul 24, 2025 | 95.20 | 96.75 | 94.72 | 96.50 | 96.23 | 1.42% | 9,052,410 |
| Jul 23, 2025 | 95.61 | 95.87 | 94.85 | 95.15 | 94.88 | -0.25% | 8,802,189 |
| Jul 22, 2025 | 96.34 | 96.62 | 94.98 | 95.39 | 95.12 | -0.89% | 8,865,321 |
| Jul 21, 2025 | 96.02 | 97.08 | 95.15 | 96.25 | 95.98 | 0.47% | 11,871,329 |
| Jul 18, 2025 | 95.70 | 97.50 | 94.67 | 95.80 | 95.53 | 2.90% | 23,554,000 |