SCHW
Charles Schwab (SCHW)
NYSE
$96.68-$1.69 (-1.72%)
Price as of Oct 02, 2026 3:47 PM EDT
  • $170.1B
    Market Cap
  • 7.47%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -9.15%
    Low Price$97.74
    High Price$110.38
  • 3 Months
    +3.00%
    Low Price$97.74
    High Price$113.65
  • 1 Year
    +7.47%
    Low Price$85.10
    High Price$113.65
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
97.38
98.50
96.87
98.37
+0.64%
6,676,273
09/30/2026
98.93
99.02
97.68
97.74
-1.37%
10,334,183
09/29/2026
98.07
99.13
97.40
99.10
+0.81%
8,085,060
09/28/2026
98.79
99.01
97.75
98.30
-0.74%
6,031,374
09/25/2026
99.52
100.61
98.37
99.03
-0.46%
7,528,889
09/24/2026
99.65
100.00
98.06
99.49
-0.01%
8,907,041
09/23/2026
100.00
101.34
99.45
99.50
-0.85%
10,895,187
09/22/2026
106.50
106.51
99.30
100.35
-6.11%
16,922,503
09/21/2026
105.90
107.41
105.33
106.88
+1.55%
5,444,866
09/18/2026
104.68
105.70
104.21
105.25
+0.59%
18,104,531
09/17/2026
105.30
105.39
103.50
104.63
-0.50%
7,426,675
09/16/2026
107.50
107.59
103.89
105.16
-2.44%
9,661,353
09/15/2026
107.01
109.56
106.91
107.79
+0.45%
9,198,354
09/14/2026
107.95
108.00
106.42
107.31
+0.06%
5,420,040
09/11/2026
108.30
108.37
106.09
107.25
-0.07%
4,752,884
09/10/2026
107.27
107.65
106.53
107.33
+0.74%
6,687,429
09/09/2026
106.98
107.83
106.19
106.54
-0.31%
8,521,837
09/08/2026
109.00
109.32
106.82
106.87
-2.21%
6,852,281
09/04/2026
109.59
110.40
108.52
109.29
-0.99%
5,883,458
09/03/2026
108.78
110.72
108.78
110.38
+1.98%
6,346,550
09/02/2026
108.50
109.90
108.18
108.24
-0.04%
7,159,650
09/01/2026
109.44
109.80
107.97
108.28
-1.40%
8,172,831
08/31/2026
109.40
110.32
109.40
109.82
-0.31%
6,164,848
08/28/2026
108.40
111.01
107.78
110.16
+1.95%
12,819,930
08/27/2026
108.95
109.53
107.23
108.05
-1.22%
10,107,256
08/26/2026
108.25
110.32
106.34
109.39
-2.57%
13,950,708
08/25/2026
113.04
113.38
112.08
112.27
-1.21%
5,047,669
08/24/2026
112.89
114.53
112.51
113.65
+1.20%
8,275,029
08/21/2026
110.27
112.40
110.17
112.30
+2.29%
6,939,658
08/20/2026
111.46
111.86
109.55
109.79
-0.98%
6,641,173
08/19/2026
111.41
112.08
110.54
110.88
-0.72%
6,511,121
08/18/2026
111.33
112.20
110.59
111.68
+0.99%
7,092,206
08/17/2026
110.94
111.64
110.41
110.58
-0.46%
6,236,763
08/14/2026
109.75
111.18
109.19
111.09
+1.23%
5,986,032
08/14/2026
$0.32 Dividend
08/13/2026
109.42
109.88
108.58
109.74
+0.66%
5,154,987
08/12/2026
106.69
109.34
106.44
109.02
+1.52%
5,545,266
08/11/2026
107.21
108.08
107.06
107.39
-0.27%
4,069,498
08/10/2026
107.20
109.00
106.83
107.68
+0.36%
6,749,077
08/07/2026
106.76
107.32
105.88
107.29
-0.06%
7,154,192
08/06/2026
108.28
108.73
106.50
107.35
-0.33%
6,357,417
08/05/2026
106.68
108.23
106.20
107.71
+1.57%
11,672,801
08/04/2026
104.95
106.45
104.92
106.04
+0.45%
6,861,727
08/03/2026
105.55
106.50
104.74
105.56
+0.60%
6,442,169
07/31/2026
104.67
105.38
103.75
104.93
+0.87%
8,546,842
07/30/2026
103.63
104.52
102.77
104.03
-0.13%
7,497,714
07/29/2026
105.69
106.42
104.09
104.17
-1.42%
7,147,732
07/28/2026
103.94
105.98
103.15
105.66
+1.72%
7,800,998
07/27/2026
102.38
103.99
102.06
103.88
+2.17%
7,276,555
07/24/2026
101.31
101.70
100.26
101.67
+0.35%
5,175,665
07/23/2026
99.98
102.41
99.98
101.31
+0.80%
8,258,412
07/22/2026
101.05
101.05
99.13
100.51
+0.84%
7,797,589
07/21/2026
103.88
104.18
99.42
99.67
-2.52%
14,815,071
07/21/2026
$1.62 Earnings
07/20/2026
100.32
102.79
100.01
102.24
+0.96%
13,936,287
07/17/2026
102.02
102.51
100.52
101.26
-1.21%
8,312,156
07/16/2026
103.10
103.49
101.65
102.50
+0.010%
10,324,098
07/15/2026
101.26
103.10
101.04
102.49
+1.67%
7,966,106
07/14/2026
100.85
103.05
100.46
100.81
-1.25%
7,747,058
07/13/2026
103.21
103.67
101.81
102.08
-0.72%
7,419,784
07/10/2026
102.95
103.27
101.50
102.82
+1.19%
5,679,973
07/09/2026
101.13
103.14
100.22
101.61
+0.21%
6,374,798
07/08/2026
101.61
102.77
100.97
101.40
-0.23%
8,948,335
07/07/2026
100.92
102.24
100.60
101.63
+1.30%
9,404,905
07/06/2026
96.91
100.88
96.90
100.33
+3.73%
11,391,148
07/02/2026
96.46
97.17
95.93
96.72
+1.27%
8,893,199
07/01/2026
92.49
95.79
92.04
95.50
+3.80%
10,685,421
06/30/2026
91.22
93.89
91.02
92.00
+1.90%
9,834,922
06/29/2026
90.09
91.33
89.94
90.29
-0.13%
9,170,707
06/26/2026
89.34
90.41
87.38
90.41
+1.38%
17,567,423
06/25/2026
91.12
92.33
89.00
89.18
-2.13%
10,918,783
06/24/2026
92.54
92.62
90.76
91.12
-1.91%
12,928,564
06/23/2026
92.12
93.03
91.76
92.90
+1.24%
12,056,602
06/22/2026
92.23
92.42
91.09
91.76
+0.36%
11,599,415
06/18/2026
94.31
94.51
90.60
91.43
-2.97%
27,428,860
06/17/2026
93.28
94.55
92.19
94.24
+0.90%
12,168,405
06/16/2026
91.73
93.43
91.17
93.40
+2.99%
12,346,328
06/15/2026
91.34
92.12
90.50
90.69
-0.16%
11,477,891
06/12/2026
89.27
91.94
88.99
90.84
+2.71%
11,398,626
06/11/2026
89.00
89.68
88.28
88.44
-0.64%
11,373,574
06/10/2026
88.19
89.99
87.60
89.01
+0.56%
11,174,634
06/09/2026
87.99
88.66
86.93
88.51
+0.78%
10,828,450
06/08/2026
88.02
88.66
87.51
87.82
-0.86%
7,469,508
06/05/2026
88.20
88.68
87.42
88.58
+0.95%
9,212,859
06/04/2026
87.26
88.24
86.45
87.74
+1.63%
11,789,588
06/03/2026
86.75
87.30
85.33
86.34
-1.16%
11,334,283
06/02/2026
87.68
88.36
85.97
87.36
-1.27%
11,640,082
06/01/2026
86.56
88.94
85.77
88.48
+1.59%
13,958,345
05/29/2026
85.75
87.23
85.68
87.10
+2.34%
20,460,739
05/28/2026
84.87
85.37
83.72
85.10
-0.30%
16,767,462
05/27/2026
88.74
89.00
84.47
85.36
-4.24%
21,851,259
05/26/2026
89.44
90.16
89.11
89.14
-0.83%
8,359,868
05/22/2026
90.10
91.12
89.85
89.89
-0.29%
7,075,793
05/21/2026
89.92
90.44
89.02
90.15
+0.33%
8,077,783
05/20/2026
92.05
92.29
89.47
89.85
-1.85%
12,827,282
05/19/2026
91.93
92.66
91.19
91.54
-0.63%
8,681,763
05/18/2026
90.74
93.16
90.51
92.12
+1.66%
8,265,661
05/15/2026
90.22
92.60
89.50
90.62
+1.61%
14,261,379
05/14/2026
91.38
91.90
88.87
89.18
-1.90%
14,177,185
05/13/2026
89.19
91.51
89.00
90.90
+1.10%
9,299,794