Charles Schwab Corporatio... (SCHW)
NYSE: SCHW
· Real-Time Price · USD
94.07
1.37 (1.48%)
At close: Oct 03, 2025, 3:59 PM
94.15
0.09%
After-hours: Oct 03, 2025, 07:50 PM EDT
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 92.49 | 93.07 | 92.13 | 92.70 | 92.70 | 0.49% | 6,842,922 |
| Oct 1, 2025 | 94.60 | 94.72 | 92.17 | 92.25 | 92.25 | -3.37% | 11,649,239 |
| Sep 30, 2025 | 96.85 | 97.30 | 94.46 | 95.47 | 95.47 | -1.47% | 8,609,100 |
| Sep 29, 2025 | 95.76 | 96.98 | 95.45 | 96.89 | 96.89 | 1.50% | 8,356,100 |
| Sep 26, 2025 | 95.13 | 95.98 | 94.74 | 95.46 | 95.46 | 0.72% | 5,288,525 |
| Sep 25, 2025 | 92.39 | 94.80 | 92.00 | 94.78 | 94.78 | 2.61% | 9,203,700 |
| Sep 24, 2025 | 94.06 | 94.13 | 91.70 | 92.37 | 92.37 | -1.64% | 10,336,356 |
| Sep 23, 2025 | 94.01 | 94.93 | 93.36 | 93.91 | 93.91 | -0.55% | 6,915,082 |
| Sep 22, 2025 | 93.67 | 94.48 | 93.34 | 94.43 | 94.43 | 0.11% | 11,076,324 |
| Sep 19, 2025 | 93.36 | 94.56 | 92.80 | 94.33 | 94.33 | 1.13% | 15,163,100 |
| Sep 18, 2025 | 91.92 | 93.74 | 91.90 | 93.28 | 93.28 | 1.29% | 10,439,877 |
| Sep 17, 2025 | 91.07 | 92.19 | 90.55 | 92.09 | 92.09 | 1.16% | 14,497,000 |
| Sep 16, 2025 | 92.33 | 92.40 | 90.50 | 91.03 | 91.03 | -1.16% | 13,613,809 |
| Sep 15, 2025 | 93.76 | 94.10 | 91.68 | 92.10 | 92.10 | -1.54% | 9,645,980 |
| Sep 12, 2025 | 93.93 | 94.50 | 93.36 | 93.54 | 93.54 | -0.43% | 7,702,138 |
| Sep 11, 2025 | 92.28 | 94.08 | 91.83 | 93.94 | 93.94 | 1.84% | 8,724,435 |
| Sep 10, 2025 | 93.15 | 93.36 | 91.86 | 92.24 | 92.24 | -1.53% | 12,544,095 |
| Sep 9, 2025 | 93.57 | 94.05 | 91.43 | 93.67 | 93.67 | 0.24% | 10,773,600 |
| Sep 8, 2025 | 92.18 | 93.65 | 91.85 | 93.45 | 93.45 | 1.52% | 12,681,500 |
| Sep 5, 2025 | 97.23 | 97.60 | 91.52 | 92.05 | 92.05 | -5.72% | 18,240,712 |
Page 1 of 136