NYSE : SCHW

The Charles Schwab Corporation — Price history

Financials · Capital Markets · United States

Last price 88.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 152.27B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

The Charles Schwab Corporation (SCHW) closed at 88.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	89.71	89.71	87.37	88.05	11,475,011	-1.59%
2026-10-29	89.73	89.96	89.06	89.47	5,894,685	+0.80%
2026-10-28	89.23	89.42	88.12	88.76	7,733,468	-0.60%
2026-10-27	90.03	90.53	89.21	89.3	6,378,585	-0.48%
2026-10-26	90.68	91.09	89.565	89.73	6,902,463	-0.94%
2026-10-23	91.35	91.513	90.15	90.58	6,999,364	-0.94%
2026-10-22	91.19	92.44	91.06	91.44	8,776,774	-0.22%
2026-10-21	91.63	92.25	90.81	91.64	8,108,919	+0.83%
2026-10-20	89.6	91.495	89.325	90.89	10,157,017	+1.46%
2026-10-19	91.6	92.189	89.4	89.58	12,517,962	-2.59%
2026-10-16	93.54	94.61	91.66	91.96	13,709,716	-2.34%
2026-10-15	93.395	95.03	91.38	94.16	18,526,415	-2.73%
2026-10-14	95.75	97.21	95.06	96.8	13,085,298	+0.90%
2026-10-13	97.3	97.69	95.807	95.94	6,823,332	-1.15%
2026-10-12	97.07	97.82	96.69	97.06	4,573,398	+0.37%
2026-10-09	97.48	97.48	96.37	96.7	6,473,905	-0.18%
2026-10-08	95.6	97.18	95.43	96.87	6,529,688	+1.35%
2026-10-07	95.94	96.27	94.7	95.58	7,025,753	-1.26%
2026-10-06	98.41	98.78	96.74	96.8	5,641,221	-1.18%
2026-10-05	96.9	98.02	96.44	97.96	5,824,344	+1.30%
2026-10-02	97.29	98.55	96.32	96.7	7,542,964	-1.70%
2026-10-01	97.38	98.5	96.87	98.37	6,541,525	+0.64%
2026-09-30	98.93	99.02	97.68	97.74	10,234,029	-1.37%
2026-09-29	98.07	99.13	97.4	99.1	8,022,444	+0.81%
2026-09-28	98.79	99.01	97.75	98.3	6,028,954	-0.74%
2026-09-25	99.52	100.61	98.37	99.03	7,493,914	-0.46%
2026-09-24	99.65	100	98.06	99.49	8,753,785	-0.01%
2026-09-23	100	101.34	99.45	99.5	10,314,842	-0.85%
2026-09-22	106.5	106.51	99.3	100.35	16,832,691	-6.11%
2026-09-21	105.9	107.41	105.33	106.88	5,400,893	+1.55%
2026-09-18	104.68	105.7	104.205	105.25	17,598,570	+0.59%
2026-09-17	105.3	105.385	103.501	104.63	7,084,562	-0.50%
2026-09-16	107.5	107.585	103.885	105.16	9,551,871	-2.44%
2026-09-15	107.01	109.56	106.905	107.79	9,044,504	+0.45%
2026-09-14	107.95	108	106.42	107.31	5,418,617	+0.06%
2026-09-11	108.3	108.37	106.085	107.25	4,753,055	-0.07%
2026-09-10	107.27	107.645	106.53	107.33	6,634,853	+0.74%
2026-09-09	106.98	107.83	106.19	106.54	7,814,479	-0.31%
2026-09-08	109	109.32	106.82	106.87	6,790,130	-2.21%
2026-09-04	109.59	110.4	108.52	109.29	5,873,157	-0.99%
2026-09-03	108.78	110.72	108.78	110.38	6,326,295	+1.98%
2026-09-02	108.5	109.9	108.18	108.24	6,972,717	-0.04%
2026-09-01	109.44	109.8	107.97	108.28	8,157,143	-1.40%
2026-08-31	109.4	110.321	109.4	109.82	5,979,960	-0.31%
2026-08-28	108.4	111.01	107.78	110.16	12,454,792	+1.95%
2026-08-27	108.95	109.525	107.23	108.05	9,984,687	-1.22%
2026-08-26	108.25	110.32	106.34	109.39	13,799,244	-2.57%
2026-08-25	113.04	113.383	112.081	112.27	5,046,706	-1.21%
2026-08-24	112.89	114.53	112.51	113.65	8,274,032	+1.20%
2026-08-21	110.27	112.4	110.165	112.3	6,922,584	+2.29%
2026-08-20	111.46	111.855	109.55	109.79	6,351,870	-0.98%
2026-08-19	111.41	112.08	110.54	110.88	6,463,925	-0.72%
2026-08-18	111.33	112.2	110.586	111.68	7,035,097	+0.99%
2026-08-17	110.94	111.64	110.41	110.58	6,155,146	-0.46%
2026-08-14	109.75	111.18	109.19	111.09	5,949,380	+1.23%
2026-08-13	109.74	110.2	108.9	110.06	5,151,335	+0.66%
2026-08-12	107	109.66	106.75	109.34	5,537,502	+1.52%
2026-08-11	107.52	108.4	107.37	107.7	4,063,522	-0.27%
2026-08-10	107.51	109.32	107.14	107.99	6,749,088	+0.36%
2026-08-07	107.07	107.63	106.185	107.6	7,154,255	-0.06%
2026-08-06	108.6	109.05	106.81	107.66	6,358,579	-0.33%
2026-08-05	106.99	108.55	106.509	108.02	11,677,747	+1.57%
2026-08-04	105.26	106.76	105.23	106.35	6,861,842	+0.45%
2026-08-03	105.86	106.81	105.05	105.87	6,443,536	+0.60%
2026-07-31	104.98	105.685	104.05	105.24	8,546,876	+0.87%
2026-07-30	103.93	104.82	103.07	104.33	7,497,713	-0.13%
2026-07-29	106	106.73	104.39	104.47	7,149,986	-1.42%
2026-07-28	104.24	106.29	103.45	105.97	7,810,129	+1.72%
2026-07-27	102.68	104.29	102.36	104.18	7,276,754	+2.17%
2026-07-24	101.61	102	100.55	101.97	5,175,664	+0.35%
2026-07-23	100.27	102.71	100.27	101.61	8,258,440	+0.80%
2026-07-22	101.34	101.34	99.42	100.8	7,797,588	+0.84%
2026-07-21	104.18	104.484	99.71	99.96	14,815,079	-2.52%
2026-07-20	100.61	103.09	100.3	102.54	13,660,260	+0.96%
2026-07-17	102.32	102.81	100.814	101.56	8,312,156	-1.21%
2026-07-16	103.4	103.795	101.945	102.8	10,311,667	+0.01%
2026-07-15	101.56	103.4	101.335	102.79	7,971,990	+1.67%
2026-07-14	101.14	103.355	100.75	101.1	7,747,157	-1.25%
2026-07-13	103.51	103.97	102.11	102.38	7,419,783	-0.72%
2026-07-10	103.25	103.57	101.8	103.12	5,679,973	+1.19%
2026-07-09	101.42	103.44	100.51	101.91	6,374,798	+0.21%
2026-07-08	101.91	103.07	101.26	101.7	8,948,334	-0.23%
2026-07-07	101.21	102.54	100.89	101.93	9,405,253	+1.30%
2026-07-06	97.19	101.17	97.185	100.62	11,391,147	+3.73%
2026-07-02	96.74	97.45	96.205	97	8,893,198	+1.27%
2026-07-01	92.76	96.07	92.31	95.78	10,685,420	+3.80%
2026-06-30	91.49	94.165	91.285	92.27	9,834,921	+1.90%
2026-06-29	90.35	91.6	90.2	90.55	9,170,706	-0.13%
2026-06-26	89.6	90.67	87.63	90.67	17,567,421	+1.38%
2026-06-25	91.39	92.6	89.26	89.44	10,918,783	-2.13%
2026-06-24	92.81	92.895	91.02	91.39	12,928,562	-1.91%
2026-06-23	92.39	93.3	92.03	93.17	11,700,801	+1.24%
2026-06-22	92.5	92.69	91.36	92.03	11,599,414	+0.36%
2026-06-18	94.58	94.79	90.86	91.7	27,430,151	-2.97%
2026-06-17	93.55	94.83	92.46	94.51	12,107,284	+0.90%
2026-06-16	92	93.7	91.44	93.67	12,346,448	+2.99%
2026-06-15	91.61	92.39	90.76	90.95	11,480,191	-0.16%
2026-06-12	89.53	92.21	89.25	91.1	11,399,437	+2.71%
2026-06-11	89.26	89.94	88.54	88.7	11,380,710	-0.64%
2026-06-10	88.45	90.25	87.86	89.27	11,177,391	+0.56%
2026-06-09	88.25	88.915	87.18	88.77	10,830,638	+0.78%
2026-06-08	88.28	88.92	87.77	88.08	7,473,601	-0.86%
2026-06-05	88.46	88.94	87.675	88.84	9,213,892	+0.95%
2026-06-04	87.51	88.5	86.7	88	11,790,233	+1.63%
2026-06-03	87	87.555	85.58	86.59	11,339,420	-1.16%
2026-06-02	87.94	88.62	86.22	87.61	11,612,043	-1.27%
2026-06-01	86.81	89.195	86.017	88.74	13,961,593	+1.59%
2026-05-29	86	87.48	85.93	87.35	20,461,629	+2.34%
2026-05-28	85.12	85.62	83.96	85.35	16,768,483	-0.30%
2026-05-27	89	89.26	84.72	85.61	21,854,900	-4.24%
2026-05-26	89.7	90.42	89.365	89.4	8,361,077	-0.83%
2026-05-22	90.36	91.39	90.11	90.15	7,067,503	-0.29%
2026-05-21	90.18	90.7	89.28	90.41	8,077,912	+0.33%
2026-05-20	92.32	92.56	89.73	90.11	12,827,816	-1.85%
2026-05-19	92.2	92.93	91.46	91.81	8,681,790	-0.63%
2026-05-18	91	93.43	90.775	92.39	8,266,512	+1.66%
2026-05-15	90.48	92.87	89.76	90.88	14,261,986	+1.61%
2026-05-14	91.65	92.17	89.13	89.44	14,178,789	-1.90%
2026-05-13	89.45	91.78	89.26	91.17	9,299,812	+1.10%
2026-05-12	88.02	90.39	87.64	90.18	9,490,161	+2.68%