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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	19.33	19.46	19.46	19.49	19.14	40,495
August 21, 2025	19.37	19.27	19.27	19.39	19.22	47,401
August 20, 2025	19.42	19.36	19.36	19.42	19.32	39,574
August 19, 2025	19.23	19.36	19.36	19.39	19.2	41,722
August 18, 2025	19.17	19.24	19.24	19.24	19.15	29,329
August 15, 2025	19.52	19.41	19.13	19.53	19.39	65,216
August 14, 2025	19.54	19.45	19.17	19.59	19.32	45,026
August 13, 2025	19.58	19.54	19.26	19.58	19.27	47,981
August 12, 2025	19.45	19.51	19.23	19.54	19.45	71,095
August 11, 2025	19.34	19.45	19.17	19.45	19.32	38,478
August 08, 2025	19.28	19.29	19.01	19.29	19.2	33,761
August 07, 2025	19.3	19.24	18.96	19.39	19.18	35,600
August 06, 2025	19.63	19.27	18.99	19.66	19.27	74,620
August 05, 2025	19.58	19.52	19.52	19.7	19.48	40,605
August 04, 2025	19.53	19.56	19.56	19.63	19.44	36,388
August 01, 2025	19.39	19.44	19.44	19.54	19.38	29,590
July 31, 2025	19.31	19.49	19.49	19.53	19.31	80,992
July 30, 2025	19.35	19.26	19.26	19.39	19.24	46,948
July 29, 2025	19.32	19.34	19.34	19.36	19.3	57,937
July 28, 2025	19.37	19.26	19.26	19.41	19.21	47,330
July 25, 2025	19.36	19.34	19.34	19.4	19.3	31,451
July 24, 2025	19.32	19.31	19.31	19.35	19.24	29,064
July 23, 2025	19.35	19.28	19.28	19.42	19.21	43,929
July 22, 2025	19.47	19.39	19.39	19.55	19.31	49,949
July 21, 2025	19.64	19.51	19.51	19.71	19.47	35,593
July 18, 2025	19.65	19.54	19.54	19.68	19.54	38,283
July 17, 2025	19.41	19.57	19.57	19.67	19.4	36,805
July 16, 2025	19.55	19.38	19.38	19.58	19.29	74,600
July 15, 2025	19.6	19.41	19.41	19.6	19.41	35,414
July 14, 2025	19.66	19.6	19.6	19.69	19.51	56,614
July 11, 2025	19.73	19.67	19.67	19.73	19.6	103,875
July 10, 2025	19.52	19.73	19.73	19.75	19.5	53,137
July 09, 2025	19.44	19.51	19.51	19.57	19.43	56,553
July 08, 2025	19.3	19.38	19.38	20.17	19.28	43,945
July 07, 2025	19.36	19.31	19.31	19.4	19.27	66,287
July 03, 2025	19.3	19.36	19.36	19.36	19.22	16,701
July 02, 2025	19.14	19.29	19.29	19.29	19.1	33,735
July 01, 2025	18.94	19.09	19.09	19.16	18.94	57,760
June 30, 2025	18.83	18.94	18.94	18.98	18.77	169,639
June 27, 2025	18.81	18.75	18.75	18.89	18.75	101,625
June 26, 2025	18.77	18.85	18.85	18.85	18.71	236,540
June 25, 2025	18.84	18.74	18.74	18.84	18.7	67,129
June 24, 2025	18.73	18.76	18.76	18.82	18.64	57,773
June 23, 2025	18.69	18.67	18.67	18.73	18.62	60,734
June 20, 2025	18.6	18.63	18.63	18.74	18.59	57,294
June 18, 2025	18.64	18.58	18.58	18.71	18.58	41,689
June 17, 2025	18.58	18.57	18.57	18.69	18.52	59,592
June 16, 2025	18.75	18.6	18.6	18.79	18.57	51,575
June 13, 2025	18.84	18.67	18.67	18.86	18.6	38,245
June 12, 2025	18.89	18.87	18.87	18.92	18.82	27,893
June 11, 2025	18.94	18.86	18.86	19.02	18.81	43,098
June 10, 2025	18.78	18.89	18.89	18.89	18.76	56,301
June 09, 2025	18.68	18.73	18.73	18.79	18.67	30,875
June 06, 2025	18.88	18.67	18.67	18.93	18.67	30,669
June 05, 2025	18.9	18.82	18.82	18.96	18.82	29,467
June 04, 2025	18.8	18.81	18.81	18.88	18.78	28,677
June 03, 2025	18.73	18.72	18.72	18.86	18.7	35,368
June 02, 2025	18.7	18.66	18.66	18.71	18.54	66,296
May 30, 2025	18.72	18.62	18.62	18.82	18.61	372,819
May 29, 2025	18.85	18.73	18.73	18.89	18.68	108,882

The Charles Schwab Corporation (SCHW-PJ) NYSE