The Charles Schwab Corporation - SCHW-PJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.85	18.86	18.86	18.95	18.83	61,672
February 19, 2026	18.89	18.89	18.89	18.93	18.81	43,970
February 18, 2026	18.98	18.94	18.94	19.04	18.91	65,692
February 17, 2026	18.9	18.96	18.96	18.97	18.78	59,974
February 13, 2026	18.8	18.85	18.85	18.89	18.76	85,261
February 12, 2026	18.92	19.05	18.77	19.07	18.82	128,572
February 11, 2026	18.83	18.89	18.61	18.92	18.83	31,076
February 10, 2026	18.88	18.83	18.55	18.92	18.82	49,777
February 09, 2026	18.83	18.85	18.57	18.85	18.76	43,775
February 06, 2026	18.82	18.8	18.53	18.86	18.77	52,916
February 05, 2026	18.93	18.76	18.49	18.97	18.73	310,138
February 04, 2026	18.92	18.93	18.65	19.09	18.91	37,097
February 03, 2026	19.15	18.92	18.64	19.15	18.9	63,098
February 02, 2026	19.09	19.12	18.84	19.18	19	31,854
January 30, 2026	19.08	19.08	19.08	19.12	18.94	69,128
January 29, 2026	18.99	19.06	19.06	19.11	18.97	51,195
January 28, 2026	19.08	19.08	19.08	19.14	19.02	38,979
January 27, 2026	19.16	19.1	19.1	19.19	19.07	27,275
January 26, 2026	19.28	19.12	19.12	19.3	19.11	54,463
January 23, 2026	19.24	19.19	19.15	19.24	19.14	68,728
January 22, 2026	19.18	19.21	19.21	19.24	19.09	49,657
January 21, 2026	18.95	19.12	19.12	19.14	18.91	66,088
January 20, 2026	18.92	18.95	18.95	19	18.84	95,972
January 16, 2026	19.13	19.06	19.06	19.19	19.03	68,168
January 15, 2026	19.11	19.13	19.13	19.18	19.06	47,150
January 14, 2026	19.01	19.06	19.06	19.1	19	45,225
January 13, 2026	19.07	19.07	19.07	19.15	19	89,734
January 12, 2026	18.94	19.07	19.07	19.07	18.9	51,293
January 09, 2026	18.7	19.04	19.04	19.1	18.7	53,946
January 08, 2026	19.03	18.98	18.98	19.08	18.96	31,792
January 07, 2026	19.08	19.05	19.05	19.13	18.99	72,917
January 06, 2026	19.09	19.02	19.02	19.09	18.92	70,316
January 05, 2026	19.04	19.09	19.09	19.18	18.95	159,919
January 02, 2026	18.8	18.99	18.99	18.99	18.8	98,402
December 31, 2025	18.75	18.74	18.74	18.78	18.71	133,459
December 30, 2025	18.68	18.71	18.71	18.76	18.67	107,381
December 29, 2025	18.71	18.68	18.68	18.78	18.66	105,513
December 26, 2025	18.8	18.76	18.76	18.84	18.71	58,217
December 24, 2025	18.73	18.77	18.77	18.8	18.69	68,683
December 23, 2025	18.75	18.69	18.69	18.84	18.65	127,815
December 22, 2025	18.78	18.77	18.77	18.82	18.72	104,281
December 19, 2025	18.65	18.71	18.71	18.79	18.63	108,991
December 18, 2025	18.82	18.69	18.69	18.95	18.68	184,725
December 17, 2025	18.88	18.77	18.77	18.93	18.73	94,518
December 16, 2025	18.86	18.93	18.93	18.93	18.83	73,940
December 15, 2025	18.94	18.9	18.9	18.94	18.83	139,984
December 12, 2025	18.98	18.9	18.9	19.01	18.81	172,095
December 11, 2025	18.69	19.07	19.07	19.15	18.65	281,635
December 10, 2025	18.61	18.73	18.73	18.79	18.56	115,281
December 09, 2025	18.54	18.67	18.67	18.69	18.54	90,146
December 08, 2025	18.54	18.56	18.56	18.62	18.45	76,599
December 05, 2025	18.61	18.52	18.52	18.7	18.46	189,376
December 04, 2025	18.67	18.64	18.64	18.76	18.58	94,093
December 03, 2025	18.64	18.71	18.71	18.74	18.61	64,557
December 02, 2025	18.75	18.67	18.67	18.75	18.54	99,136
December 01, 2025	18.77	18.75	18.75	18.95	18.74	68,090
November 28, 2025	18.98	18.85	18.85	18.99	18.83	31,913
November 26, 2025	18.91	18.94	18.94	18.96	18.79	35,808
November 25, 2025	18.83	18.85	18.85	18.86	18.69	51,154
November 24, 2025	18.65	18.77	18.77	18.83	18.65	55,441

The Charles Schwab Corporation (SCHW-PJ) NYSE