NYSE - Delayed Quote
USD
The Charles Schwab Corporation (SCHW-PD)
21.85
-0.04
(-0.18%)
At close: November 6 at 4:00:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.83
22.05
21.64
21.85
21.85
290,693
Nov 5, 2026
21.93
22.00
21.57
21.89
21.89
274,063
Nov 4, 2026
21.62
22.41
21.58
22.03
22.03
98,140
Nov 3, 2026
21.45
21.68
21.32
21.58
21.58
254,957
Nov 2, 2026
21.37
21.54
21.16
21.46
21.46
107,946
Oct 30, 2026
21.08
21.30
20.96
21.23
21.23
112,331
Oct 29, 2026
21.20
21.27
20.89
21.07
21.07
176,682
Oct 28, 2026
21.23
21.34
21.12
21.12
21.12
70,895
Oct 27, 2026
21.30
21.35
21.17
21.28
21.28
83,114
Oct 26, 2026
21.37
21.45
21.22
21.30
21.30
117,916
Oct 23, 2026
21.25
21.38
21.11
21.35
21.35
110,007
Oct 22, 2026
21.12
21.42
21.10
21.26
21.26
97,961
Oct 21, 2026
21.30
21.38
21.10
21.12
21.12
71,844
Oct 20, 2026
21.48
21.60
21.21
21.30
21.30
88,026
Oct 19, 2026
21.91
21.91
21.42
21.42
21.42
110,090
Oct 16, 2026
21.70
22.00
21.28
21.83
21.83
232,045
Oct 15, 2026
21.47
21.95
21.47
21.69
21.69
125,413
Oct 14, 2026
21.30
21.40
21.15
21.32
21.32
112,303
Oct 13, 2026
21.16
21.45
21.05
21.39
21.39
83,380
Oct 12, 2026
21.45
21.45
21.10
21.10
21.10
77,634
Oct 9, 2026
21.36
21.40
21.22
21.35
21.35
70,571
Oct 8, 2026
21.31
21.52
21.23
21.46
21.46
89,141
Oct 7, 2026
21.11
21.40
20.95
21.40
21.40
199,147
Oct 6, 2026
21.48
21.52
21.25
21.30
21.30
155,921
Oct 5, 2026
21.53
21.58
21.30
21.36
21.36
83,121
Oct 2, 2026
21.66
21.98
21.49
21.55
21.55
118,120
Oct 1, 2026
21.19
21.88
21.08
21.59
21.59
144,285
Sep 30, 2026
21.27
21.40
21.00
21.19
21.19
266,215
Sep 29, 2026
21.45
21.49
21.15
21.27
21.27
105,359
Sep 28, 2026
21.51
21.89
21.35
21.49
21.49
74,832
Sep 25, 2026
21.66
21.77
21.50
21.62
21.62
141,711
Sep 24, 2026
21.60
21.77
21.56
21.68
21.68
123,962
Sep 23, 2026
21.83
21.92
21.55
21.66
21.66
139,021
Sep 22, 2026
22.00
22.21
21.78
21.83
21.83
110,366
Sep 21, 2026
22.29
22.45
21.95
22.03
22.03
74,213
Sep 18, 2026
22.17
22.29
22.00
22.18
22.18
46,684
Sep 17, 2026
22.37
22.41
21.90
22.27
22.27
98,885
Sep 16, 2026
21.90
22.40
21.84
22.22
22.22
146,768
Sep 15, 2026
21.97
22.17
21.33
21.85
21.85
299,008
Sep 14, 2026
22.08
22.18
21.77
21.99
21.99
82,155
Sep 11, 2026
22.42
22.55
22.16
22.18
22.18
88,197
Sep 10, 2026
22.50
22.55
22.20
22.30
22.30
91,009
Sep 9, 2026
23.11
23.13
22.53
22.61
22.61
83,802
Sep 8, 2026
23.04
23.29
23.01
23.05
23.05
34,219
Sep 4, 2026
23.08
23.36
23.00
23.09
23.09
46,106
Sep 3, 2026
23.40
23.51
23.03
23.07
23.07
96,101
Sep 2, 2026
23.14
23.37
23.05
23.37
23.37
83,486
Sep 1, 2026
23.23
23.31
23.10
23.16
23.16
88,747
Aug 31, 2026
23.44
23.47
23.12
23.23
23.23
78,057
Aug 28, 2026
23.58
23.65
23.35
23.36
23.36
40,090
Aug 27, 2026
23.65
23.65
23.45
23.53
23.53
51,952
Aug 26, 2026
23.64
23.65
23.52
23.63
23.63
35,201
Aug 25, 2026
23.76
23.79
23.55
23.65
23.65
22,071
Aug 24, 2026
23.53
23.70
23.53
23.68
23.68
37,936
Aug 21, 2026
23.67
23.81
23.51
23.54
23.54
66,064
Aug 20, 2026
23.46
23.77
23.46
23.76
23.76
65,051
Aug 19, 2026
23.68
23.70
23.42
23.58
23.58
57,985
Aug 18, 2026
23.75
23.75
23.40
23.48
23.48
53,752
Aug 17, 2026
0.372
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
23.75
23.78
23.63
23.69
23.69
90,003
Aug 14, 2026
24.03
24.12
24.00
24.12
23.75
45,958
Aug 13, 2026
24.04
24.20
24.02
24.04
23.67
35,156
Aug 12, 2026
24.01
24.08
23.97
24.04
23.67
44,188
Aug 11, 2026
24.15
24.16
23.96
24.03
23.66
61,367
Aug 10, 2026
24.14
24.18
24.03
24.08
23.71
28,531
Aug 7, 2026
24.18
24.19
24.12
24.13
23.76
30,632
Aug 6, 2026
24.14
24.23
24.10
24.10
23.73
44,221
Aug 5, 2026
24.19
24.25
24.14
24.16
23.79
85,711
Aug 4, 2026
24.15
24.21
24.15
24.21
23.83
65,543
Aug 3, 2026
24.18
24.18
24.07
24.13
23.76
46,021
Jul 31, 2026
24.13
24.22
24.03
24.07
23.70
96,014
Jul 30, 2026
23.90
24.15
23.90
24.15
23.78
35,373
Jul 29, 2026
24.01
24.02
23.87
23.96
23.59
63,466
Jul 28, 2026
23.89
24.05
23.89
23.96
23.59
69,228
Jul 27, 2026
23.95
24.00
23.88
23.91
23.54
35,403
Jul 24, 2026
23.97
24.04
23.91
23.91
23.54
60,173
Jul 23, 2026
24.09
24.15
23.97
23.97
23.60
41,248
Jul 22, 2026
24.20
24.29
24.11
24.17
23.80
36,026
Jul 21, 2026
24.24
24.33
24.20
24.23
23.86
21,600
Jul 20, 2026
24.29
24.31
24.25
24.29
23.92
23,398
Jul 17, 2026
24.26
24.30
24.18
24.30
23.93
44,300
Jul 16, 2026
24.31
24.33
24.23
24.28
23.91
38,679
Jul 15, 2026
24.14
24.37
24.12
24.35
23.97
36,680
Jul 14, 2026
24.09
24.19
24.09
24.17
23.80
24,870
Jul 13, 2026
24.09
24.14
24.03
24.05
23.68
39,589
Jul 10, 2026
24.10
24.15
24.05
24.06
23.69
38,739
Jul 9, 2026
24.13
24.17
24.06
24.09
23.72
24,052
Jul 8, 2026
24.18
24.25
24.04
24.08
23.71
51,397
Jul 7, 2026
24.24
24.30
24.14
24.20
23.83
52,673
Jul 6, 2026
24.30
24.30
24.24
24.27
23.90
30,996
Jul 2, 2026
24.29
24.33
24.17
24.33
23.95
41,246
Jul 1, 2026
24.24
24.35
24.20
24.26
23.89
55,308
Jun 30, 2026
24.38
24.56
24.12
24.19
23.82
317,921
Jun 29, 2026
24.29
24.44
24.15
24.43
24.05
81,401
Jun 26, 2026
24.14
24.26
24.13
24.25
23.88
57,625
Jun 25, 2026
24.28
24.34
24.15
24.17
23.80
52,272
Jun 24, 2026
24.24
24.32
24.18
24.23
23.86
49,908
Jun 23, 2026
24.25
24.35
24.21
24.21
23.84
43,121
Jun 22, 2026
24.49
24.49
24.19
24.28
23.91
84,991
Jun 18, 2026
24.41
24.49
24.41
24.45
24.08
48,784
Jun 17, 2026
24.47
24.47
24.38
24.39
24.01
25,923
Jun 16, 2026
24.51
24.51
24.39
24.40
24.02
40,043
Jun 15, 2026
24.38
24.46
24.32
24.43
24.05
26,446
Jun 12, 2026
24.27
24.33
24.26
24.31
23.93
24,594
Jun 11, 2026
24.30
24.30
24.19
24.26
23.89
30,617
Jun 10, 2026
24.20
24.25
24.19
24.19
23.82
48,791
Jun 9, 2026
24.22
24.36
24.19
24.20
23.83
31,758
Jun 8, 2026
24.33
24.37
24.23
24.25
23.88
34,589
Jun 5, 2026
24.36
24.38
24.25
24.29
23.92
65,057
Jun 4, 2026
24.34
24.46
24.34
24.41
24.03
37,560
Jun 3, 2026
24.40
24.40
24.27
24.34
23.96
108,462
Jun 2, 2026
24.49
24.49
24.40
24.42
24.04
29,544
Jun 1, 2026
24.46
24.48
24.40
24.48
24.10
51,056
May 29, 2026
24.43
24.47
24.36
24.38
24.00
54,758
May 28, 2026
24.30
24.41
24.30
24.38
24.00
47,318
May 27, 2026
24.36
24.39
24.30
24.37
24.00
60,933
May 26, 2026
24.25
24.34
24.22
24.30
23.93
48,918
May 22, 2026
24.33
24.33
24.21
24.22
23.85
54,555
May 21, 2026
24.22
24.33
24.19
24.31
23.94
59,765
May 20, 2026
24.25
24.35
24.20
24.26
23.89
58,536
May 19, 2026
24.28
24.34
24.18
24.19
23.82
69,417
May 18, 2026
24.48
24.48
24.30
24.34
23.96
47,259
May 15, 2026
0.372
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
24.50
24.50
24.37
24.38
24.00
41,804
May 14, 2026
24.86
24.99
24.86
24.97
24.22
35,242
May 13, 2026
24.95
24.99
24.85
24.86
24.11
64,994
May 12, 2026
24.99
25.03
24.92
24.92
24.17
57,640
May 11, 2026
25.00
25.06
24.97
24.97
24.22
28,010
May 8, 2026
24.96
25.06
24.96
25.00
24.25
40,241
May 7, 2026
25.00
25.05
24.95
24.97
24.22
47,327
May 6, 2026
24.97
25.04
24.88
25.02
24.27
32,108
May 5, 2026
24.90
24.90
24.83
24.89
24.14
50,183
May 4, 2026
24.83
24.92
24.76
24.86
24.11
72,896
May 1, 2026
24.99
25.00
24.83
24.83
24.08
80,973
Apr 30, 2026
24.83
24.96
24.81
24.94
24.19
60,763
Apr 29, 2026
24.87
24.91
24.80
24.80
24.05
29,431
Apr 28, 2026
24.92
24.95
24.86
24.90
24.15
38,252
Apr 27, 2026
24.94
25.00
24.93
24.94
24.19
43,814
Apr 24, 2026
24.91
25.02
24.91
24.96
24.21
44,560
Apr 23, 2026
24.90
24.99
24.85
24.90
24.15
46,512
Apr 22, 2026
24.94
24.96
24.90
24.92
24.17
43,165
Apr 21, 2026
24.90
24.94
24.87
24.87
24.12
54,245
Apr 20, 2026
24.81
24.90
24.76
24.87
24.12
39,591
Apr 17, 2026
24.84
24.88
24.77
24.81
24.06
92,344
Apr 16, 2026
24.90
24.97
24.68
24.68
23.94
251,251
Apr 15, 2026
24.96
24.97
24.82
24.90
24.15
50,283
Apr 14, 2026
24.66
24.92
24.66
24.88
24.13
31,394
Apr 13, 2026
24.62
24.67
24.57
24.67
23.93
46,126
Apr 10, 2026
24.59
24.70
24.58
24.59
23.85
87,998
Apr 9, 2026
24.61
24.68
24.57
24.63
23.89
56,438
Apr 8, 2026
24.61
24.82
24.60
24.63
23.89
-
Apr 7, 2026
24.57
24.59
24.45
24.47
23.73
33,781
Apr 6, 2026
24.45
24.61
24.44
24.51
23.77
44,528
Apr 2, 2026
24.35
24.56
24.26
24.48
23.74
39,930
Apr 1, 2026
24.35
24.50
24.33
24.37
23.64
61,885
Mar 31, 2026
24.35
24.40
24.25
24.26
23.53
235,912
Mar 30, 2026
24.44
24.50
24.24
24.24
23.51
84,030
Mar 27, 2026
24.46
24.47
24.32
24.38
23.65
58,199
Mar 26, 2026
24.57
24.68
24.43
24.45
23.71
50,398
Mar 25, 2026
24.55
24.69
24.55
24.56
23.82
49,158
Mar 24, 2026
24.50
24.59
24.43
24.50
23.76
49,479
Mar 23, 2026
24.75
24.75
24.50
24.57
23.83
61,164
Mar 20, 2026
24.64
24.69
24.46
24.50
23.76
47,725
Mar 19, 2026
24.71
24.78
24.66
24.69
23.95
55,839
Mar 18, 2026
24.88
24.94
24.75
24.75
24.01
54,310
Mar 17, 2026
24.92
24.95
24.85
24.85
24.10
56,265
Mar 16, 2026
24.93
24.95
24.80
24.83
24.08
52,095
Mar 13, 2026
24.98
25.00
24.81
24.86
24.11
68,257
Mar 12, 2026
24.95
24.98
24.91
24.94
24.19
58,947
Mar 11, 2026
24.98
25.07
24.93
24.94
24.19
57,480
Mar 10, 2026
24.98
25.11
24.96
25.00
24.25
3
Mar 9, 2026
25.00
25.03
24.94
24.98
24.23
3
Mar 6, 2026
25.03
25.06
25.00
25.01
24.26
3
Mar 5, 2026
25.11
25.14
25.06
25.09
24.34
3
Mar 4, 2026
25.16
25.16
25.08
25.11
24.35
3
Mar 3, 2026
25.07
25.22
25.05
25.15
24.39
3
Mar 2, 2026
25.13
25.21
25.06
25.15
24.39
3
Feb 27, 2026
25.12
25.17
25.04
25.17
24.41
3
Feb 26, 2026
25.11
25.20
25.07
25.11
24.35
120,162
Feb 25, 2026
25.06
25.16
25.06
25.10
24.34
3
Feb 24, 2026
25.06
25.13
25.05
25.07
24.32
3
Feb 23, 2026
25.20
25.20
25.05
25.08
24.33
3
Feb 20, 2026
25.17
25.20
25.16
25.16
24.40
26,391
Feb 19, 2026
25.15
25.21
25.15
25.17
24.41
32,377
Feb 18, 2026
25.17
25.27
25.13
25.15
24.39
79,906
Feb 17, 2026
25.14
25.20
25.10
25.18
24.42
52,562
Feb 13, 2026
0.372
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
25.08
25.17
25.03
25.12
24.36
58,162
Feb 12, 2026
25.25
25.38
25.25
25.37
24.25
70,708
Feb 11, 2026
25.22
25.28
25.22
25.26
24.14
29,693
Feb 10, 2026
25.23
25.30
25.22
25.25
24.13
22,509
Feb 9, 2026
25.21
25.31
25.21
25.25
24.13
29,291
Feb 6, 2026
25.12
25.27
25.12
25.22
24.10
52,755
Feb 5, 2026
25.20
25.20
25.12
25.13
24.02
34,711
Feb 4, 2026
25.25
25.29
25.11
25.17
24.05
36,752
Feb 3, 2026
25.27
25.34
25.18
25.20
24.08
35,630
Feb 2, 2026
25.27
25.35
25.27
25.29
24.17
15,216
Jan 30, 2026
25.24
25.36
25.24
25.33
24.21
21,674
Jan 29, 2026
25.28
25.35
25.25
25.35
24.23
36,794
Jan 28, 2026
25.29
25.34
25.28
25.32
24.20
28,793
Jan 27, 2026
25.32
25.34
25.28
25.32
24.20
22,258
Jan 26, 2026
25.29
25.38
25.28
25.28
24.16
44,534
Jan 23, 2026
25.36
25.36
25.25
25.31
24.19
41,883
Jan 22, 2026
25.20
25.36
25.16
25.32
24.20
28,840
Jan 21, 2026
25.13
25.22
25.12
25.20
24.08
39,683
Jan 20, 2026
25.10
25.16
25.09
25.13
24.02
41,946
Jan 16, 2026
25.31
25.31
25.18
25.18
24.06
28,206
Jan 15, 2026
25.22
25.29
25.18
25.25
24.13
38,538
Jan 14, 2026
25.16
25.23
25.14
25.18
24.06
35,511
Jan 13, 2026
25.11
25.28
25.11
25.20
24.08
45,128
Jan 12, 2026
25.03
25.18
25.03
25.12
24.01
28,222
Jan 9, 2026
25.23
25.23
25.10
25.12
24.01
43,499
Jan 8, 2026
25.19
25.21
25.12
25.12
24.01
28,594
Jan 7, 2026
25.22
25.27
25.15
25.19
24.07
27,873
Jan 6, 2026
25.26
25.26
25.12
25.15
24.04
46,486
Jan 5, 2026
25.19
25.30
25.18
25.23
24.11
32,402
Jan 2, 2026
25.02
25.25
25.02
25.24
24.12
52,401
Dec 31, 2025
25.04
25.08
25.00
25.00
23.89
85,565
Dec 30, 2025
25.00
25.09
25.00
25.06
23.95
89,879
Dec 29, 2025
25.04
25.07
25.00
25.00
23.89
37,321
Dec 26, 2025
25.03
25.08
25.02
25.02
23.91
33,885
Dec 24, 2025
25.07
25.07
25.02
25.06
23.95
16,613
Dec 23, 2025
25.08
25.08
25.02
25.07
23.96
28,454
Dec 22, 2025
25.03
25.08
25.02
25.08
23.97
35,267
Dec 19, 2025
25.05
25.10
25.01
25.01
23.90
53,544
Dec 18, 2025
25.13
25.17
25.04
25.10
23.99
57,952
Dec 17, 2025
25.03
25.08
25.02
25.03
23.92
65,882
Dec 16, 2025
25.01
25.08
25.01
25.05
23.94
47,031
Dec 15, 2025
25.02
25.10
25.01
25.01
23.90
42,996
Dec 12, 2025
25.04
25.05
24.99
25.00
23.89
41,162
Dec 11, 2025
24.98
25.12
24.98
25.11
24.00
40,805
Dec 10, 2025
25.00
25.05
24.94
24.98
23.87
49,391
Dec 9, 2025
24.94
25.05
24.93
24.97
23.86
57,570
Dec 8, 2025
25.00
25.03
24.95
24.99
23.88
66,418
Dec 5, 2025
24.98
25.05
24.93
24.99
23.88
85,565
Dec 4, 2025
25.02
25.03
24.96
24.98
23.87
35,969
Dec 3, 2025
24.96
25.05
24.92
25.03
23.92
38,765
Dec 2, 2025
24.95
24.98
24.89
24.98
23.87
95,989
Dec 1, 2025
24.97
25.04
24.95
24.95
23.84
66,500
Nov 28, 2025
25.09
25.11
24.96
24.96
23.85
45,744
Nov 26, 2025
25.00
25.08
24.93
25.05
23.94
41,268
Nov 25, 2025
24.93
24.98
24.85
24.95
23.84
55,743
Nov 24, 2025
24.82
24.94
24.80
24.87
23.77
37,930
Nov 21, 2025
24.73
24.87
24.73
24.79
23.69
38,504
Nov 20, 2025
24.89
25.00
24.73
24.73
23.63
97,971
Nov 19, 2025
24.85
24.89
24.84
24.88
23.78
84,110
Nov 18, 2025
24.77
24.89
24.77
24.89
23.79
88,195
Nov 17, 2025
24.86
24.87
24.75
24.77
23.67
65,674
Nov 14, 2025
0.372
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
24.79
24.90
24.69
24.87
23.77
61,978
Nov 13, 2025
25.20
25.23
25.11
25.13
23.66
47,823
Nov 12, 2025
25.20
25.26
25.19
25.19
23.72
22,005
Nov 11, 2025
25.22
25.26
25.17
25.20
23.73
31,773
Nov 10, 2025
25.12
25.21
25.09
25.19
23.72
25,345
Nov 7, 2025
25.10
25.14
25.06
25.07
23.60
49,016
