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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	19.97	19.88	19.88	19.97	19.78	29,324
October 01, 2025	19.69	19.9	19.9	19.96	19.69	36,698
September 30, 2025	19.92	19.65	19.65	19.95	19.57	259,031
September 29, 2025	20.04	19.96	19.96	20.13	19.95	93,022
September 26, 2025	19.95	20.06	20.06	20.1	19.95	47,444
September 25, 2025	20.19	20.04	20.04	20.19	19.84	39,008
September 24, 2025	20.2	20.15	20.15	20.25	20.08	44,937
September 23, 2025	20.15	20.13	20.13	20.28	20.04	68,388
September 22, 2025	20.31	20.2	20.2	20.34	20.15	43,174
September 19, 2025	20.32	20.31	20.31	20.35	20.16	19,834
September 18, 2025	20.39	20.32	20.32	20.39	20.27	31,298
September 17, 2025	20.6	20.42	20.42	20.6	20.36	39,537
September 16, 2025	20.54	20.54	20.54	20.56	20.5	20,194
September 15, 2025	20.53	20.54	20.54	20.57	20.44	37,235
September 12, 2025	20.35	20.49	20.49	20.49	20.27	140,447
September 11, 2025	20.3	20.35	20.35	20.4	20.28	72,094
September 10, 2025	20.26	20.25	20.25	20.31	20.19	43,486
September 09, 2025	19.92	20.19	20.19	20.39	19.86	46,117
September 08, 2025	19.75	19.9	19.9	19.9	19.75	35,914
September 05, 2025	19.75	19.75	19.75	19.75	19.61	33,833
September 04, 2025	19.55	19.55	19.55	19.58	19.52	17,491
September 03, 2025	19.47	19.48	19.48	19.5	19.41	35,205
September 02, 2025	19.37	19.4	19.4	19.47	19.37	42,692
August 29, 2025	19.44	19.4	19.4	19.55	19.32	115,560
August 28, 2025	19.48	19.4	19.4	19.48	19.39	18,571
August 27, 2025	19.38	19.43	19.43	19.43	19.31	40,737
August 26, 2025	19.41	19.38	19.38	19.41	19.34	38,279
August 25, 2025	19.52	19.41	19.41	19.54	19.32	23,982
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

The Charles Schwab Corporation (SCHW-PJ) NYSE