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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.37	94.03	94.03	94.23	92.73	8.49M
February 19, 2026	94.86	93.87	93.87	94.89	93.06	13.4M
February 18, 2026	93.91	95.38	95.38	95.86	93.5	16.29M
February 17, 2026	94.23	93.08	93.08	94.47	92.3	11.25M
February 13, 2026	94.06	93.72	93.72	94.52	93.01	12.65M
February 12, 2026	96	95.08	94.76	96.47	92.8	24.88M
February 11, 2026	100.91	95.45	95.13	101.15	95.09	25.15M
February 10, 2026	107	99.25	98.92	107.5	97.01	40.42M
February 09, 2026	104.84	107.21	106.85	107.27	104.78	10.18M
February 06, 2026	103.25	105.08	105.08	105.28	103	7.53M
February 05, 2026	103.93	102	102	103.93	101.57	9.62M
February 04, 2026	103.76	103.88	103.88	105.04	102.96	10.78M
February 03, 2026	105.22	103.73	103.73	105.72	102.44	13.37M
February 02, 2026	103.73	105.17	105.17	105.19	103.09	9.9M
January 30, 2026	103.35	103.92	103.92	104.86	102.88	11.34M
January 29, 2026	104.18	103.47	103.47	104.98	102.69	9.86M
January 28, 2026	103.57	103.47	103.47	103.79	102.75	7.53M
January 27, 2026	102.57	103.72	103.72	104.1	102.25	8.84M
January 26, 2026	102.52	102.94	102.94	103.69	102.47	7.36M
January 23, 2026	103.67	102.18	102.18	104.08	101.24	8.71M
January 22, 2026	103.07	104.05	104.05	105.81	103.01	13.54M
January 21, 2026	101.33	101.79	101.79	104.83	99.69	17.88M
January 20, 2026	102.31	100.99	100.99	103.45	100.9	12.98M
January 16, 2026	102.64	103.82	103.82	104.98	102.64	10.87M
January 15, 2026	102.2	102.76	102.76	103.6	102.01	8.32M
January 14, 2026	100.86	101.92	101.92	101.94	99.6	6.64M
January 13, 2026	101.99	101.18	101.18	102.26	100.39	5.63M
January 12, 2026	100.24	101.9	101.9	102.28	100.05	8.85M
January 09, 2026	101.34	100.17	100.17	101.62	100.14	6.84M
January 08, 2026	102.28	101.34	101.34	102.49	101.14	6.5M
January 07, 2026	103.87	101.93	101.93	103.95	101.84	7.35M
January 06, 2026	104.34	103.57	103.57	104.76	103.52	7.29M
January 05, 2026	101.74	103.74	103.74	104.44	101.74	9.21M
January 02, 2026	99.77	101.57	101.57	101.83	99.41	8.41M
December 31, 2025	100.8	99.91	99.91	100.91	99.89	4.38M
December 30, 2025	101.58	100.55	100.55	101.65	100.32	3.94M
December 29, 2025	101.71	101.31	101.31	101.8	101.22	7.96M
December 26, 2025	101.87	101.89	101.89	102.28	101.54	2.78M
December 24, 2025	101.34	101.85	101.85	102.11	100.89	2.81M
December 23, 2025	101.52	101.18	101.18	102.05	100.9	5.73M
December 22, 2025	99.56	101.41	101.41	101.74	99.05	9.31M
December 19, 2025	97.4	98.82	98.82	99.53	97.22	23.21M
December 18, 2025	96.9	97.23	97.23	97.38	95.92	9.63M
December 17, 2025	96.57	96.61	96.61	97.2	95.82	10.93M
December 16, 2025	95.3	96	96	96.44	95.03	9.62M
December 15, 2025	96.73	95.28	95.28	97.16	94.51	9.84M
December 12, 2025	96.99	96.65	96.65	97.4	94.38	13.41M
December 11, 2025	95.56	97.05	97.05	97.09	94.86	10.56M
December 10, 2025	94.36	95.81	95.81	96.38	94.07	8.52M
December 09, 2025	94.08	94.16	94.16	95.77	94.01	6.48M
December 08, 2025	93.64	94.28	94.28	94.42	92.75	8.37M
December 05, 2025	94.7	93.82	93.82	95.62	93.79	9.04M
December 04, 2025	94.12	95.03	95.03	95.4	93.96	8.09M
December 03, 2025	92.02	93.99	93.99	94.02	91.6	9.69M
December 02, 2025	92.8	92.07	92.07	93.12	92.03	10.61M
December 01, 2025	92.31	92.69	92.69	93.21	91.82	7.97M
November 28, 2025	91.85	92.73	92.73	93.24	91.58	6.71M
November 26, 2025	91	91.8	91.8	92.37	90.95	6.7M
November 25, 2025	90.29	90.74	90.74	91.14	89.5	8.98M
November 24, 2025	90.65	90.52	90.52	90.9	89.64	9.97M

The Charles Schwab Corporation (SCHW) NYSE