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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.58	18.68	18.68	18.73	18.48	166,660
November 20, 2025	18.87	18.62	18.62	18.88	18.47	136,693
November 19, 2025	18.83	18.8	18.8	18.9	18.73	109,378
November 18, 2025	18.93	18.88	18.88	19	18.82	59,555
November 17, 2025	19.25	18.95	18.95	19.25	18.89	95,120
November 14, 2025	19.34	19.22	19.22	19.36	19.17	53,386
November 13, 2025	19.86	19.53	19.25	19.86	19.49	58,893
November 12, 2025	19.98	19.82	19.82	20	19.8	39,153
November 11, 2025	19.98	19.93	19.93	20.02	19.92	29,908
November 10, 2025	19.89	19.96	19.96	19.98	19.84	16,006
November 07, 2025	19.82	19.81	19.81	19.91	19.73	49,832
November 06, 2025	19.87	19.88	19.88	19.93	19.75	74,887
November 05, 2025	19.88	19.81	19.81	19.92	19.76	45,114
November 04, 2025	19.74	19.84	19.84	19.9	19.67	71,363
November 03, 2025	20.04	19.8	19.8	20.04	19.8	66,001
October 31, 2025	20.05	19.95	19.95	20.08	19.91	74,409
October 30, 2025	20.14	20.05	20.05	20.25	20.04	33,999
October 29, 2025	20.35	20.26	20.26	20.37	20.14	46,986
October 28, 2025	20.23	20.35	20.35	20.42	20.19	127,242
October 27, 2025	20.06	20.2	20.2	20.21	20.03	176,699
October 24, 2025	20.09	19.97	19.97	20.09	19.89	40,083
October 23, 2025	20.04	19.99	19.99	20.04	19.94	22,110
October 22, 2025	20.04	20.03	20.03	20.07	19.94	35,203
October 21, 2025	19.99	20.08	20.08	20.15	19.95	112,607
October 20, 2025	19.85	19.92	19.92	19.93	19.81	60,746
October 17, 2025	19.66	19.73	19.73	19.79	19.6	52,866
October 16, 2025	19.67	19.65	19.65	19.72	19.58	53,605
October 15, 2025	19.66	19.65	19.65	19.75	19.61	43,961
October 14, 2025	19.48	19.58	19.58	19.64	19.42	38,392
October 13, 2025	19.53	19.52	19.52	19.55	19.4	37,501
October 10, 2025	19.71	19.35	19.35	19.75	19.35	51,560
October 09, 2025	19.77	19.61	19.61	19.8	19.6	39,038
October 08, 2025	19.77	19.74	19.74	19.84	19.7	33,491
October 07, 2025	19.8	19.77	19.77	19.9	19.72	38,699
October 06, 2025	19.74	19.81	19.81	19.83	19.71	29,206
October 03, 2025	19.89	19.82	19.82	19.92	19.79	53,025
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

The Charles Schwab Corporation (SCHW-PJ) NYSE