SCHW
Charles Schwab (SCHW)
NYSE
$105.17-$0.07 (-0.07%)
Price as of Jul 31, 2026 7:49 PM EDT
  • $181.4B
    Market Cap
  • 11.56%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +14.06%
    Low Price$99.96
    High Price$105.97
  • 3 Months
    +15.25%
    Low Price$85.35
    High Price$105.97
  • 1 Year
    +11.56%
    Low Price$85.35
    High Price$106.47
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
104.98
105.69
104.05
105.24
+0.87%
8,546,842
07/30/2026
103.93
104.82
103.07
104.33
-0.13%
7,497,714
07/29/2026
106.00
106.73
104.39
104.47
-1.42%
7,147,732
07/28/2026
104.24
106.29
103.45
105.97
+1.72%
7,800,998
07/27/2026
102.68
104.29
102.36
104.18
+2.17%
7,276,555
07/24/2026
101.61
102.00
100.55
101.97
+0.35%
5,175,665
07/23/2026
100.27
102.71
100.27
101.61
+0.80%
8,258,412
07/22/2026
101.34
101.34
99.42
100.80
+0.84%
7,797,589
07/21/2026
104.18
104.48
99.71
99.96
-2.52%
14,815,071
07/21/2026
$1.62 Earnings
07/20/2026
100.61
103.09
100.30
102.54
+0.96%
13,936,287
07/17/2026
102.32
102.81
100.81
101.56
-1.21%
8,312,156
07/16/2026
103.40
103.80
101.95
102.80
+0.010%
10,324,098
07/15/2026
101.56
103.40
101.34
102.79
+1.67%
7,966,106
07/14/2026
101.14
103.36
100.75
101.10
-1.25%
7,747,058
07/13/2026
103.51
103.97
102.11
102.38
-0.72%
7,419,784
07/10/2026
103.25
103.57
101.80
103.12
+1.19%
5,679,973
07/09/2026
101.42
103.44
100.51
101.91
+0.21%
6,374,798
07/08/2026
101.91
103.07
101.26
101.70
-0.23%
8,948,335
07/07/2026
101.21
102.54
100.89
101.93
+1.30%
9,404,905
07/06/2026
97.19
101.17
97.19
100.62
+3.73%
11,391,148
07/02/2026
96.74
97.45
96.21
97.00
+1.27%
8,893,199
07/01/2026
92.76
96.07
92.31
95.78
+3.80%
10,685,421
06/30/2026
91.49
94.17
91.29
92.27
+1.90%
9,834,922
06/29/2026
90.35
91.60
90.20
90.55
-0.13%
9,170,707
06/26/2026
89.60
90.67
87.63
90.67
+1.38%
17,567,423
06/25/2026
91.39
92.60
89.26
89.44
-2.13%
10,918,783
06/24/2026
92.81
92.90
91.02
91.39
-1.91%
12,928,564
06/23/2026
92.39
93.30
92.03
93.17
+1.24%
12,056,602
06/22/2026
92.50
92.69
91.36
92.03
+0.36%
11,599,415
06/18/2026
94.58
94.79
90.86
91.70
-2.97%
27,428,860
06/17/2026
93.55
94.83
92.46
94.51
+0.90%
12,168,405
06/16/2026
92.00
93.70
91.44
93.67
+2.99%
12,346,328
06/15/2026
91.61
92.39
90.76
90.95
-0.16%
11,477,891
06/12/2026
89.53
92.21
89.25
91.10
+2.71%
11,398,626
06/11/2026
89.26
89.94
88.54
88.70
-0.64%
11,373,574
06/10/2026
88.45
90.25
87.86
89.27
+0.56%
11,174,634
06/09/2026
88.25
88.92
87.18
88.77
+0.78%
10,828,450
06/08/2026
88.28
88.92
87.77
88.08
-0.86%
7,469,508
06/05/2026
88.46
88.94
87.68
88.84
+0.95%
9,212,859
06/04/2026
87.51
88.50
86.70
88.00
+1.63%
11,789,588
06/03/2026
87.00
87.56
85.58
86.59
-1.16%
11,334,283
06/02/2026
87.94
88.62
86.22
87.61
-1.27%
11,640,082
06/01/2026
86.81
89.20
86.02
88.74
+1.59%
13,958,345
05/29/2026
86.00
87.48
85.93
87.35
+2.34%
20,460,739
05/28/2026
85.12
85.62
83.96
85.35
-0.30%
16,767,462
05/27/2026
89.00
89.26
84.72
85.61
-4.24%
21,851,259
05/26/2026
89.70
90.42
89.37
89.40
-0.83%
8,359,868
05/22/2026
90.36
91.39
90.11
90.15
-0.29%
7,075,793
05/21/2026
90.18
90.70
89.28
90.41
+0.33%
8,077,783
05/20/2026
92.32
92.56
89.73
90.11
-1.85%
12,827,282
05/19/2026
92.20
92.93
91.46
91.81
-0.63%
8,681,763
05/18/2026
91.00
93.43
90.78
92.39
+1.66%
8,265,661
05/15/2026
90.48
92.87
89.76
90.88
+1.61%
14,261,379
05/14/2026
91.65
92.17
89.13
89.44
-1.90%
14,177,185
05/13/2026
89.45
91.78
89.26
91.17
+1.10%
9,299,794
05/12/2026
88.02
90.39
87.64
90.18
+2.68%
9,490,156
05/11/2026
88.62
88.87
87.61
87.83
-0.88%
9,542,669
05/08/2026
89.29
89.70
88.31
88.61
-0.64%
9,953,964
05/08/2026
$0.32 Dividend
05/07/2026
91.48
92.10
88.34
89.18
-2.88%
14,791,981
05/06/2026
92.03
92.42
91.26
91.82
-0.27%
6,883,351
05/05/2026
91.43
92.56
91.17
92.07
+1.01%
5,784,332
05/04/2026
91.04
92.39
90.62
91.15
-0.07%
7,005,850
05/01/2026
91.70
92.53
90.94
91.21
-0.11%
8,532,643
04/30/2026
90.03
92.20
89.55
91.31
+0.53%
12,560,278
04/29/2026
90.01
91.16
89.12
90.83
+0.36%
8,327,586
04/28/2026
90.97
91.57
89.85
90.51
+0.08%
9,259,149
04/27/2026
87.94
90.79
87.83
90.44
+2.55%
8,399,217
04/24/2026
88.60
89.54
87.97
88.18
-0.47%
11,669,708
04/23/2026
90.81
91.27
87.53
88.60
-3.04%
17,899,611
04/22/2026
91.86
92.67
90.82
91.38
-0.28%
10,798,334
04/21/2026
92.93
93.82
91.50
91.64
-1.27%
12,839,821
04/20/2026
91.65
93.26
91.32
92.82
+0.94%
11,269,163
04/17/2026
93.02
93.59
90.24
91.95
-0.37%
20,191,285
04/16/2026
95.42
98.40
91.59
92.29
-7.63%
27,859,520
04/16/2026
$1.43 Earnings
04/15/2026
99.04
100.40
98.74
99.91
+1.92%
10,983,430
04/14/2026
96.93
98.71
96.54
98.03
+1.64%
12,167,570
04/13/2026
94.38
96.50
93.86
96.44
+2.10%
7,448,628
04/10/2026
96.84
96.90
93.81
94.46
-2.54%
9,346,369
04/09/2026
95.94
97.62
95.49
96.92
+0.59%
5,792,871
04/08/2026
94.55
96.43
94.16
96.35
+3.60%
10,783,075
04/07/2026
91.88
93.39
90.97
93.01
+0.38%
11,971,822
04/06/2026
93.56
94.41
91.71
92.66
-0.83%
10,968,053
04/02/2026
90.77
93.68
90.57
93.43
+1.53%
7,970,545
04/01/2026
94.67
95.09
89.68
92.03
-1.72%
15,988,655
03/31/2026
93.66
93.79
91.84
93.64
+0.99%
9,731,183
03/30/2026
92.66
93.39
92.04
92.73
+0.76%
6,406,649
03/27/2026
93.53
93.62
91.64
92.03
-2.23%
7,252,391
03/26/2026
94.34
94.82
93.50
94.13
-0.55%
6,984,154
03/25/2026
95.61
96.30
94.05
94.65
-0.72%
6,454,692
03/24/2026
95.24
96.39
94.86
95.34
+0.40%
6,456,172
03/23/2026
95.25
96.10
93.65
94.96
+0.68%
8,933,360
03/20/2026
93.77
94.53
93.17
94.32
+0.71%
13,143,017
03/19/2026
93.04
93.81
92.46
93.65
+0.76%
8,001,366
03/18/2026
93.46
93.88
92.54
92.95
-0.69%
8,175,430
03/17/2026
93.93
95.05
93.43
93.59
+0.32%
5,971,831
03/16/2026
93.79
94.90
92.93
93.30
+0.61%
8,835,700
03/13/2026
91.67
93.46
91.60
92.73
+1.99%
11,043,554