NYSE - Delayed Quote
USD
The Charles Schwab Corporation (SCHW)
109.29
-1.09
(-0.99%)
At close: September 4 at 4:00:02 PM EDT
109.45
+0.16
(+0.15%)
After hours: September 4 at 7:50:18 PM EDT
Trade SCHW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Sep 4, 2026
109.59
110.40
108.52
109.29
109.29
5,883,400
Sep 3, 2026
108.78
110.72
108.78
110.38
110.38
6,346,300
Sep 2, 2026
108.50
109.90
108.18
108.24
108.24
7,159,300
Sep 1, 2026
109.44
109.80
107.97
108.28
108.28
8,172,200
Aug 31, 2026
109.40
110.32
109.40
109.82
109.82
6,160,700
Aug 28, 2026
108.40
111.01
107.78
110.16
110.16
12,819,300
Aug 27, 2026
108.95
109.53
107.23
108.05
108.05
10,104,700
Aug 26, 2026
108.25
110.32
106.34
109.39
109.39
13,947,700
Aug 25, 2026
113.04
113.38
112.08
112.27
112.27
5,047,700
Aug 24, 2026
112.89
114.53
112.51
113.65
113.65
8,275,200
Aug 21, 2026
110.27
112.40
110.17
112.30
112.30
6,938,600
Aug 20, 2026
111.46
111.86
109.55
109.79
109.79
6,641,000
Aug 19, 2026
111.41
112.08
110.54
110.88
110.88
6,510,900
Aug 18, 2026
111.33
112.20
110.59
111.68
111.68
7,092,000
Aug 17, 2026
110.94
111.64
110.41
110.58
110.58
6,236,700
Aug 14, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
109.75
111.18
109.19
111.09
111.09
5,986,000
Aug 13, 2026
109.74
110.20
108.90
110.06
109.74
5,155,200
Aug 12, 2026
107.00
109.66
106.75
109.34
109.02
5,537,500
Aug 11, 2026
107.52
108.40
107.37
107.70
107.39
4,063,500
Aug 10, 2026
107.51
109.32
107.14
107.99
107.68
6,748,900
Aug 7, 2026
107.07
107.63
106.19
107.60
107.29
7,154,300
Aug 6, 2026
108.60
109.05
106.81
107.66
107.35
6,358,600
Aug 5, 2026
106.99
108.55
106.51
108.02
107.71
11,677,500
Aug 4, 2026
105.26
106.76
105.23
106.35
106.04
6,861,800
Aug 3, 2026
105.86
106.81
105.05
105.87
105.56
6,443,500
Jul 31, 2026
104.98
105.69
104.05
105.24
104.93
8,546,900
Jul 30, 2026
103.93
104.82
103.07
104.33
104.03
7,497,700
Jul 29, 2026
106.00
106.73
104.39
104.47
104.17
7,149,300
Jul 28, 2026
104.24
106.29
103.45
105.97
105.66
7,809,100
Jul 27, 2026
102.68
104.29
102.36
104.18
103.88
7,276,400
Jul 24, 2026
101.61
102.00
100.55
101.97
101.67
5,175,300
Jul 23, 2026
100.27
102.71
100.27
101.61
101.31
8,258,400
Jul 22, 2026
101.34
101.34
99.42
100.80
100.51
7,797,300
Jul 21, 2026
104.18
104.48
99.71
99.96
99.67
14,815,100
Jul 20, 2026
100.61
103.09
100.30
102.54
102.24
13,660,300
Jul 17, 2026
102.32
102.81
100.81
101.56
101.26
8,312,000
Jul 16, 2026
103.40
103.80
101.95
102.80
102.50
10,311,700
Jul 15, 2026
101.56
103.40
101.34
102.79
102.49
7,971,900
Jul 14, 2026
101.14
103.36
100.75
101.10
100.81
7,747,200
Jul 13, 2026
103.51
103.97
102.11
102.38
102.08
7,419,600
Jul 10, 2026
103.25
103.57
101.80
103.12
102.82
5,680,000
Jul 9, 2026
101.42
103.44
100.51
101.91
101.61
6,374,500
Jul 8, 2026
101.91
103.07
101.26
101.70
101.40
8,948,300
Jul 7, 2026
101.21
102.54
100.89
101.93
101.63
9,405,300
Jul 6, 2026
97.19
101.17
97.19
100.62
100.33
11,391,100
Jul 2, 2026
96.74
97.45
96.21
97.00
96.72
8,892,800
Jul 1, 2026
92.76
96.07
92.31
95.78
95.50
10,685,400
Jun 30, 2026
91.49
94.17
91.29
92.27
92.00
9,834,900
Jun 29, 2026
90.35
91.60
90.20
90.55
90.29
9,170,300
Jun 26, 2026
89.60
90.67
87.63
90.67
90.41
17,567,400
Jun 25, 2026
91.39
92.60
89.26
89.44
89.18
10,917,000
Jun 24, 2026
92.81
92.90
91.02
91.39
91.12
12,928,600
Jun 23, 2026
92.39
93.30
92.03
93.17
92.90
11,700,800
Jun 22, 2026
92.50
92.69
91.36
92.03
91.76
11,599,200
Jun 18, 2026
94.58
94.79
90.86
91.70
91.43
27,430,200
Jun 17, 2026
93.55
94.83
92.46
94.51
94.24
12,107,300
Jun 16, 2026
92.00
93.70
91.44
93.67
93.40
12,346,400
Jun 15, 2026
91.61
92.39
90.76
90.95
90.69
11,479,900
Jun 12, 2026
89.53
92.21
89.25
91.10
90.84
11,399,400
Jun 11, 2026
89.26
89.94
88.54
88.70
88.44
11,380,700
Jun 10, 2026
88.45
90.25
87.86
89.27
89.01
11,177,400
Jun 9, 2026
88.25
88.92
87.18
88.77
88.51
10,830,600
Jun 8, 2026
88.28
88.92
87.77
88.08
87.82
7,473,300
Jun 5, 2026
88.46
88.94
87.68
88.84
88.58
9,213,900
Jun 4, 2026
87.51
88.50
86.70
88.00
87.74
11,790,000
Jun 3, 2026
87.00
87.56
85.58
86.59
86.34
11,339,400
Jun 2, 2026
87.94
88.62
86.22
87.61
87.36
11,612,000
Jun 1, 2026
86.81
89.20
86.02
88.74
88.48
13,961,600
May 29, 2026
86.00
87.48
85.93
87.35
87.10
20,459,400
May 28, 2026
85.12
85.62
83.96
85.35
85.10
16,763,700
May 27, 2026
89.00
89.26
84.72
85.61
85.36
21,847,900
May 26, 2026
89.70
90.42
89.37
89.40
89.14
8,359,900
May 22, 2026
90.36
91.39
90.11
90.15
89.89
7,065,600
May 21, 2026
90.18
90.70
89.28
90.41
90.15
8,077,900
May 20, 2026
92.32
92.56
89.73
90.11
89.85
12,827,800
May 19, 2026
92.20
92.93
91.46
91.81
91.54
8,681,800
May 18, 2026
91.00
93.43
90.78
92.39
92.12
8,266,100
May 15, 2026
90.48
92.87
89.76
90.88
90.62
14,262,000
May 14, 2026
91.65
92.17
89.13
89.44
89.18
14,178,800
May 13, 2026
89.45
91.78
89.26
91.17
90.90
9,299,800
May 12, 2026
88.02
90.39
87.64
90.18
89.92
9,489,900
May 11, 2026
88.62
88.87
87.61
87.83
87.57
9,542,700
May 8, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
89.29
89.70
88.31
88.61
88.35
9,954,000
May 7, 2026
91.81
92.43
88.66
89.50
88.92
14,792,000
May 6, 2026
92.36
92.75
91.59
92.15
91.55
6,883,300
May 5, 2026
91.76
92.89
91.50
92.40
91.80
5,784,300
May 4, 2026
91.37
92.72
90.95
91.48
90.89
7,005,800
May 1, 2026
92.03
92.86
91.27
91.54
90.95
8,532,600
Apr 30, 2026
90.35
92.53
89.88
91.64
91.05
12,560,300
Apr 29, 2026
90.33
91.49
89.44
91.16
90.57
8,328,300
Apr 28, 2026
91.30
91.90
90.18
90.83
90.24
9,259,100
Apr 27, 2026
88.26
91.12
88.15
90.76
90.17
8,399,200
Apr 24, 2026
88.92
89.86
88.29
88.50
87.93
11,670,500
Apr 23, 2026
91.14
91.60
87.84
88.92
88.34
17,899,600
Apr 22, 2026
92.19
93.00
91.15
91.71
91.12
10,798,300
Apr 21, 2026
93.26
94.16
91.83
91.97
91.37
12,842,800
Apr 20, 2026
91.98
93.59
91.65
93.15
92.55
11,271,600
Apr 17, 2026
93.35
93.93
90.57
92.28
91.68
20,191,300
Apr 16, 2026
95.76
98.75
91.92
92.62
92.02
27,859,500
Apr 15, 2026
99.40
100.76
99.09
100.27
99.62
10,983,400
Apr 14, 2026
97.28
99.06
96.89
98.38
97.74
12,167,600
Apr 13, 2026
94.72
96.85
94.20
96.79
96.16
7,449,700
Apr 10, 2026
97.19
97.25
94.15
94.80
94.19
9,346,800
Apr 9, 2026
96.28
97.98
95.83
97.27
96.64
5,794,500
Apr 8, 2026
94.89
96.78
94.50
96.70
96.07
10,783,100
Apr 7, 2026
92.21
93.73
91.30
93.34
92.74
11,971,800
Apr 6, 2026
93.90
94.75
92.04
92.99
92.39
10,968,100
Apr 2, 2026
91.10
94.02
90.89
93.77
93.16
7,970,400
Apr 1, 2026
95.01
95.44
90.00
92.36
91.76
15,988,700
Mar 31, 2026
94.00
94.13
92.17
93.98
93.37
9,731,000
Mar 30, 2026
92.99
93.73
92.37
93.06
92.46
6,406,400
Mar 27, 2026
93.87
93.96
91.97
92.36
91.76
7,252,400
Mar 26, 2026
94.68
95.16
93.84
94.47
93.86
6,984,000
Mar 25, 2026
95.95
96.65
94.39
94.99
94.38
6,454,300
Mar 24, 2026
95.58
96.74
95.20
95.68
95.06
6,456,200
Mar 23, 2026
95.59
96.45
93.99
95.30
94.68
8,933,300
Mar 20, 2026
94.11
94.87
93.50
94.66
94.05
13,145,400
Mar 19, 2026
93.37
94.15
92.79
93.99
93.38
8,001,300
Mar 18, 2026
93.80
94.22
92.87
93.28
92.68
8,175,300
Mar 17, 2026
94.27
95.39
93.77
93.93
93.32
5,972,100
Mar 16, 2026
94.13
95.24
93.26
93.63
93.02
8,835,600
Mar 13, 2026
92.00
93.80
91.93
93.06
92.46
11,043,500
Mar 12, 2026
91.82
92.04
90.51
91.24
90.65
9,215,100
Mar 11, 2026
92.95
93.49
91.21
92.67
92.07
6,460,400
Mar 10, 2026
94.40
94.62
92.59
93.17
92.57
7,017,500
Mar 9, 2026
94.10
94.86
92.27
94.38
93.77
8,517,400
Mar 6, 2026
93.88
95.27
92.55
95.23
94.61
9,745,100
Mar 5, 2026
95.47
96.84
94.16
95.41
94.79
12,027,400
Mar 4, 2026
96.22
96.80
95.38
96.04
95.42
8,268,100
Mar 3, 2026
94.00
95.99
93.50
95.24
94.62
8,257,400
Mar 2, 2026
94.23
96.60
93.93
95.49
94.87
11,412,300
Feb 27, 2026
96.49
96.99
93.62
95.20
94.58
13,146,100
Feb 26, 2026
95.48
97.61
95.48
97.52
96.89
9,895,700
Feb 25, 2026
93.87
95.80
93.52
95.35
94.73
8,788,600
Feb 24, 2026
92.19
94.55
91.86
93.12
92.52
13,635,200
Feb 23, 2026
93.51
93.92
91.28
92.75
92.15
11,226,900
Feb 20, 2026
93.37
94.23
92.73
94.03
93.42
8,491,800
Feb 19, 2026
94.86
94.89
93.06
93.87
93.26
13,403,200
Feb 18, 2026
93.91
95.86
93.50
95.38
94.76
16,284,800
Feb 17, 2026
94.23
94.47
92.30
93.08
92.48
11,250,900
Feb 13, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
94.06
94.52
93.01
93.72
93.11
12,653,700
Feb 12, 2026
96.00
96.47
92.80
95.08
94.15
24,881,800
Feb 11, 2026
100.91
101.15
95.09
95.45
94.51
25,148,900
Feb 10, 2026
107.00
107.50
97.01
99.25
98.28
40,420,200
Feb 9, 2026
104.84
107.27
104.78
107.21
106.16
10,177,800
Feb 6, 2026
103.25
105.28
103.00
105.08
104.05
7,527,600
Feb 5, 2026
103.93
103.93
101.57
102.00
101.00
9,683,400
Feb 4, 2026
103.76
105.04
102.96
103.88
102.86
10,779,700
Feb 3, 2026
105.22
105.72
102.44
103.73
102.71
13,372,700
Feb 2, 2026
103.73
105.19
103.09
105.17
104.14
9,897,200
Jan 30, 2026
103.35
104.86
102.88
103.92
102.90
11,335,300
Jan 29, 2026
104.18
104.98
102.69
103.47
102.45
10,033,900
Jan 28, 2026
103.57
103.79
102.75
103.47
102.45
7,531,000
Jan 27, 2026
102.57
104.10
102.25
103.72
102.70
8,837,500
Jan 26, 2026
102.52
103.69
102.47
102.94
101.93
7,357,400
Jan 23, 2026
103.67
104.08
101.24
102.18
101.18
8,712,700
Jan 22, 2026
103.07
105.81
103.01
104.05
103.03
13,539,500
Jan 21, 2026
101.33
104.83
99.69
101.79
100.79
17,879,500
Jan 20, 2026
102.31
103.45
100.90
100.99
100.00
12,978,300
Jan 16, 2026
102.64
104.98
102.64
103.82
102.80
10,868,200
Jan 15, 2026
102.20
103.60
102.01
102.76
101.75
8,317,700
Jan 14, 2026
100.86
101.94
99.60
101.92
100.92
6,643,000
Jan 13, 2026
101.99
102.26
100.39
101.18
100.19
7,029,000
Jan 12, 2026
100.24
102.28
100.05
101.90
100.90
8,849,800
Jan 9, 2026
101.34
101.62
100.14
100.17
99.19
6,839,500
Jan 8, 2026
102.28
102.49
101.14
101.34
100.35
6,500,700
Jan 7, 2026
103.87
103.95
101.84
101.93
100.93
7,352,000
Jan 6, 2026
104.34
104.76
103.52
103.57
102.55
7,285,600
Jan 5, 2026
101.74
104.44
101.74
103.74
102.72
9,206,500
Jan 2, 2026
99.77
101.83
99.41
101.57
100.57
8,409,300
Dec 31, 2025
100.80
100.91
99.89
99.91
98.93
4,380,500
Dec 30, 2025
101.58
101.65
100.32
100.55
99.56
3,943,400
Dec 29, 2025
101.71
101.80
101.22
101.31
100.32
7,958,200
Dec 26, 2025
101.87
102.28
101.54
101.89
100.89
2,778,100
Dec 24, 2025
101.35
102.11
100.89
101.85
100.85
2,859,500
Dec 23, 2025
101.52
102.05
100.90
101.18
100.19
5,727,400
Dec 22, 2025
99.56
101.74
99.05
101.41
100.41
9,307,900
Dec 19, 2025
97.40
99.53
97.22
98.82
97.85
23,213,100
Dec 18, 2025
96.90
97.38
95.92
97.23
96.28
9,627,500
Dec 17, 2025
96.57
97.20
95.82
96.61
95.66
10,929,800
Dec 16, 2025
95.30
96.44
95.03
96.00
95.06
9,624,500
Dec 15, 2025
96.73
97.16
94.51
95.28
94.34
9,842,800
Dec 12, 2025
96.99
97.40
94.38
96.65
95.70
13,406,700
Dec 11, 2025
95.56
97.09
94.86
97.05
96.10
10,564,900
Dec 10, 2025
94.36
96.38
94.07
95.81
94.87
8,521,900
Dec 9, 2025
94.08
95.77
94.01
94.16
93.24
6,479,300
Dec 8, 2025
93.64
94.42
92.75
94.28
93.35
8,371,100
Dec 5, 2025
94.70
95.62
93.79
93.82
92.90
9,043,200
Dec 4, 2025
94.12
95.41
93.96
95.03
94.10
8,367,600
Dec 3, 2025
92.02
94.02
91.60
93.99
93.07
9,688,300
Dec 2, 2025
92.80
93.12
92.03
92.07
91.17
10,610,500
Dec 1, 2025
92.03
93.21
91.82
92.69
91.78
7,974,500
Nov 28, 2025
91.85
93.24
91.58
92.73
91.82
6,707,800
Nov 26, 2025
91.00
92.37
90.95
91.80
90.90
6,697,200
Nov 25, 2025
90.29
91.14
89.50
90.74
89.85
8,979,600
Nov 24, 2025
90.65
90.90
89.64
90.52
89.63
9,966,500
Nov 21, 2025
90.99
91.20
89.35
90.51
89.62
8,270,200
Nov 20, 2025
93.59
94.39
90.46
90.49
89.60
14,227,600
Nov 19, 2025
92.02
93.39
91.60
92.64
91.73
6,193,800
Nov 18, 2025
91.60
93.35
91.26
92.28
91.37
8,505,800
Nov 17, 2025
94.56
94.58
91.59
91.91
91.01
9,141,200
Nov 14, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
94.93
95.63
93.34
94.39
93.46
9,356,800
Nov 13, 2025
97.87
98.26
94.92
95.36
94.16
8,347,600
Nov 12, 2025
96.28
98.50
96.13
97.71
96.48
10,610,500
Nov 11, 2025
95.00
97.13
94.92
96.12
94.91
5,641,900
Nov 10, 2025
94.90
96.02
94.72
95.58
94.37
8,498,900
Nov 7, 2025
94.51
95.49
93.32
95.24
94.04
6,743,700
Nov 6, 2025
94.00
94.75
93.53
94.20
93.01
6,350,300
Nov 5, 2025
93.54
94.07
92.78
93.68
92.50
8,338,800
Nov 4, 2025
92.80
94.12
92.13
93.84
92.66
7,719,800
Nov 3, 2025
94.89
95.04
92.61
93.15
91.97
6,980,300
Oct 31, 2025
94.02
94.83
93.11
94.52
93.33
6,275,200
Oct 30, 2025
94.69
95.53
93.54
94.41
93.22
5,753,500
Oct 29, 2025
93.49
95.11
93.25
94.61
93.42
11,773,900
Oct 28, 2025
94.97
95.00
93.51
93.85
92.67
7,090,300
Oct 27, 2025
95.00
95.28
94.54
94.84
93.64
7,577,900
Oct 24, 2025
95.00
95.42
94.31
94.42
93.23
7,124,300
Oct 23, 2025
94.81
95.15
93.94
94.60
93.41
7,708,000
Oct 22, 2025
95.30
95.76
93.63
94.31
93.12
10,388,200
Oct 21, 2025
94.57
95.41
93.80
95.09
93.89
7,450,900
Oct 20, 2025
94.20
95.68
94.20
94.95
93.75
7,380,900
Oct 17, 2025
94.72
94.86
92.83
94.14
92.95
9,199,700
Oct 16, 2025
94.77
97.16
93.21
93.41
92.23
17,319,200
Oct 15, 2025
94.31
94.95
93.18
94.33
93.14
15,688,800
Oct 14, 2025
93.13
94.98
93.03
93.39
92.21
8,934,100
Oct 13, 2025
92.38
93.78
91.98
93.49
92.31
8,773,400
Oct 10, 2025
94.30
94.86
91.96
91.96
90.80
8,023,600
Oct 9, 2025
94.10
94.36
92.78
94.02
92.83
8,584,300
Oct 8, 2025
94.13
94.42
92.67
93.79
92.61
6,115,700
Oct 7, 2025
94.65
94.73
93.37
94.01
92.82
7,582,100
Oct 6, 2025
94.43
95.09
93.42
94.00
92.81
6,284,000
Oct 3, 2025
92.70
94.36
92.60
94.08
92.89
6,762,200
Oct 2, 2025
92.49
93.07
92.13
92.70
91.53
6,881,600
Oct 1, 2025
94.60
94.72
92.17
92.25
91.09
11,649,200
Sep 30, 2025
96.85
97.30
94.46
95.47
94.27
8,609,100
Sep 29, 2025
95.76
96.98
95.45
96.89
95.67
8,356,100
Sep 26, 2025
95.13
95.98
94.74
95.46
94.26
5,288,300
Sep 25, 2025
92.39
94.80
92.00
94.78
93.58
9,203,700
Sep 24, 2025
94.06
94.13
91.70
92.37
91.20
10,336,200
Sep 23, 2025
94.01
94.93
93.36
93.91
92.72
6,914,800
Sep 22, 2025
93.67
94.48
93.34
94.43
93.24
11,076,300
Sep 19, 2025
93.36
94.56
92.80
94.33
93.14
15,163,100
Sep 18, 2025
91.92
93.74
91.90
93.28
92.10
10,439,800
Sep 17, 2025
91.07
92.19
90.55
92.09
90.93
14,497,000
Sep 16, 2025
92.33
92.40
90.50
91.03
89.88
13,613,800
Sep 15, 2025
93.76
94.10
91.68
92.10
90.94
9,645,700
Sep 12, 2025
93.93
94.50
93.36
93.54
92.36
7,701,800
Sep 11, 2025
92.28
94.08
91.83
93.94
92.75
8,724,400
Sep 10, 2025
93.15
93.36
91.86
92.24
91.08
12,543,900
Sep 9, 2025
93.57
94.05
91.43
93.67
92.49
10,773,600
Sep 8, 2025
92.18
93.65
91.85
93.45
92.27
12,681,500
Sep 5, 2025
97.23
97.60
91.52
92.05
90.89
18,240,700
