Charles Schwab (SCHW)

Last Price92.98

Change+1.26 (1.37%)

NYSE · Last Trade: Nov 14th, 12:03 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Charles Schwab (SCHW)

Date Range:

2026-08-14 - 2026-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	91.08	93.05	89.75	92.98	10,086,676	92.98
11/12/2026	93.13	93.79	91.53	91.72	6,253,872	91.40
11/11/2026	93.24	93.65	91.83	92.78	9,235,708	92.46
11/10/2026	93.28	93.77	92.86	93.03	6,503,848	92.71
11/09/2026	92.11	93.55	91.63	92.73	8,458,769	92.41
11/06/2026	91.30	92.94	91.20	91.49	7,578,168	91.17
11/05/2026	95.11	95.28	91.13	92.58	13,262,578	92.26
11/04/2026	91.00	93.67	90.65	93.37	11,324,849	93.04
11/03/2026	88.91	89.42	88.23	89.28	8,758,247	88.97
11/02/2026	88.73	89.44	88.48	88.71	6,898,119	88.40
10/30/2026	89.71	89.71	87.37	88.05	11,475,039	87.74
10/29/2026	89.73	89.96	89.06	89.47	5,894,638	89.16
10/28/2026	89.23	89.42	88.12	88.76	7,731,340	88.45
10/27/2026	90.03	90.53	89.21	89.30	6,377,458	88.99
10/26/2026	90.68	91.09	89.56	89.73	6,902,756	89.42
10/23/2026	91.35	91.51	90.15	90.58	6,999,366	90.26
10/22/2026	91.19	92.44	91.06	91.44	8,776,403	91.12
10/21/2026	91.63	92.25	90.81	91.64	8,108,792	91.32
10/20/2026	89.60	91.50	89.33	90.89	10,155,995	90.57
10/19/2026	91.60	92.19	89.40	89.58	12,517,430	89.27
10/16/2026	93.54	94.61	91.66	91.96	13,895,708	91.64
10/15/2026	93.39	95.03	91.38	94.16	18,588,154	93.83
10/14/2026	95.75	97.21	95.06	96.80	13,128,544	96.46
10/13/2026	97.30	97.69	95.81	95.94	6,860,457	95.61
10/12/2026	97.07	97.82	96.69	97.06	4,636,347	96.72
10/09/2026	97.48	97.48	96.37	96.70	6,502,508	96.36
10/08/2026	95.60	97.18	95.43	96.87	6,570,408	96.53
10/07/2026	95.94	96.27	94.70	95.58	7,122,243	95.25
10/06/2026	98.41	98.78	96.74	96.80	5,666,223	96.46
10/05/2026	96.90	98.02	96.44	97.96	5,874,149	97.62
10/02/2026	97.29	98.55	96.32	96.70	7,747,990	96.36
10/01/2026	97.38	98.50	96.87	98.37	6,676,224	98.03
9/30/2026	98.93	99.02	97.68	97.74	10,333,840	97.40
9/29/2026	98.07	99.13	97.40	99.10	8,085,033	98.75
9/28/2026	98.79	99.01	97.75	98.30	6,031,304	97.96
9/25/2026	99.52	100.61	98.37	99.03	7,528,890	98.68
9/24/2026	99.65	100.00	98.06	99.49	8,907,060	99.14
9/23/2026	100.00	101.34	99.45	99.50	10,896,912	99.15
9/22/2026	106.50	106.51	99.30	100.35	16,918,444	100.00
9/21/2026	105.90	107.41	105.33	106.88	5,444,685	106.51
9/18/2026	104.68	105.70	104.20	105.25	18,104,537	104.88
9/17/2026	105.30	105.39	103.50	104.63	7,426,359	104.27
9/16/2026	107.50	107.58	103.89	105.16	9,659,908	104.79
9/15/2026	107.01	109.56	106.91	107.79	9,198,353	107.41
9/14/2026	107.95	108.00	106.42	107.31	5,419,818	106.94
9/11/2026	108.30	108.37	106.08	107.25	4,756,161	106.88
9/10/2026	107.27	107.64	106.53	107.33	6,687,419	106.96
9/09/2026	106.98	107.83	106.19	106.54	8,521,828	106.17
9/08/2026	109.00	109.32	106.82	106.87	6,851,440	106.50
9/04/2026	109.59	110.40	108.52	109.29	5,883,459	108.91
9/03/2026	108.78	110.72	108.78	110.38	6,346,440	110.00
9/02/2026	108.50	109.90	108.18	108.24	7,159,357	107.86
9/01/2026	109.44	109.80	107.97	108.28	8,172,783	107.90
8/31/2026	109.40	110.32	109.40	109.82	6,164,710	109.44
8/28/2026	108.40	111.01	107.78	110.16	12,819,933	109.78
8/27/2026	108.95	109.53	107.23	108.05	10,107,221	107.67
8/26/2026	108.25	110.32	106.34	109.39	13,949,323	109.01
8/25/2026	113.04	113.38	112.08	112.27	5,047,721	111.88
8/24/2026	112.89	114.53	112.51	113.65	8,275,403	113.25
8/21/2026	110.27	112.40	110.17	112.30	6,939,659	111.91
8/20/2026	111.46	111.86	109.55	109.79	6,640,981	109.41
8/19/2026	111.41	112.08	110.54	110.88	6,511,079	110.49
8/18/2026	111.33	112.20	110.59	111.68	7,092,095	111.29
8/17/2026	110.94	111.64	110.41	110.58	6,236,785	110.19
8/14/2026	109.75	111.18	109.19	111.09	5,986,036	110.70