Charles Schwab Corp (SCHW) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	107.07	107.63	106.19	107.60	-0.06%	7,149,900
2026-08-06	108.60	109.05	106.81	107.66	-0.33%	6,358,600
2026-08-05	106.99	108.55	106.51	108.02	+1.57%	11,677,500
2026-08-04	105.26	106.76	105.23	106.35	+0.45%	6,861,800
2026-08-03	105.86	106.81	105.05	105.87	+0.60%	6,443,500
2026-07-31	104.98	105.69	104.05	105.24	+0.87%	8,546,900
2026-07-30	103.93	104.82	103.07	104.33	-0.13%	7,497,700
2026-07-29	106.00	106.73	104.39	104.47	-1.42%	7,149,300
2026-07-28	104.24	106.29	103.45	105.97	+1.72%	7,809,100
2026-07-27	102.68	104.29	102.36	104.18	+2.17%	7,276,400
2026-07-24	101.61	102.00	100.55	101.97	+0.35%	5,175,300
2026-07-23	100.27	102.71	100.27	101.61	+0.80%	8,258,400
2026-07-22	101.34	101.34	99.42	100.80	+0.84%	7,797,300
2026-07-21	104.18	104.48	99.71	99.96	-2.52%	14,815,100
2026-07-20	100.61	103.09	100.30	102.54	+0.96%	13,660,300
2026-07-17	102.32	102.81	100.81	101.56	-1.21%	8,312,000
2026-07-16	103.40	103.80	101.95	102.80	+0.01%	10,311,700
2026-07-15	101.56	103.40	101.34	102.79	+1.67%	7,971,900
2026-07-14	101.14	103.36	100.75	101.10	-1.25%	7,747,200
2026-07-13	103.51	103.97	102.11	102.38	-0.72%	7,419,600
2026-07-10	103.25	103.57	101.80	103.12	+1.19%	5,680,000
2026-07-09	101.42	103.44	100.51	101.91	+0.21%	6,374,500
2026-07-08	101.91	103.07	101.26	101.70	-0.23%	8,948,300
2026-07-07	101.21	102.54	100.89	101.93	+1.30%	9,405,300
2026-07-06	97.19	101.17	97.19	100.62	+3.73%	11,391,100
2026-07-02	96.74	97.45	96.21	97.00	+1.27%	8,892,800
2026-07-01	92.76	96.07	92.31	95.78	+3.80%	10,685,400
2026-06-30	91.49	94.17	91.29	92.27	+1.90%	9,834,900
2026-06-29	90.35	91.60	90.20	90.55	-0.13%	9,170,300
2026-06-26	89.60	90.67	87.63	90.67	+1.38%	17,567,400
2026-06-25	91.39	92.60	89.26	89.44	-2.13%	10,917,000
2026-06-24	92.81	92.90	91.02	91.39	-1.91%	12,928,600
2026-06-23	92.39	93.30	92.03	93.17	+1.24%	11,700,800
2026-06-22	92.50	92.69	91.36	92.03	+0.36%	11,599,200
2026-06-18	94.58	94.79	90.86	91.70	-2.97%	27,430,200
2026-06-17	93.55	94.83	92.46	94.51	+0.90%	12,107,300
2026-06-16	92.00	93.70	91.44	93.67	+2.99%	12,346,400
2026-06-15	91.61	92.39	90.76	90.95	-0.16%	11,479,900
2026-06-12	89.53	92.21	89.25	91.10	+2.71%	11,399,400
2026-06-11	89.26	89.94	88.54	88.70	-0.64%	11,380,700
2026-06-10	88.45	90.25	87.86	89.27	+0.56%	11,177,400
2026-06-09	88.25	88.92	87.18	88.77	+0.78%	10,830,600
2026-06-08	88.28	88.92	87.77	88.08	-0.86%	7,473,300
2026-06-05	88.46	88.94	87.68	88.84	+0.95%	9,213,900
2026-06-04	87.51	88.50	86.70	88.00	+1.63%	11,790,000
2026-06-03	87.00	87.56	85.58	86.59	-1.16%	11,339,400
2026-06-02	87.94	88.62	86.22	87.61	-1.27%	11,612,000
2026-06-01	86.81	89.20	86.02	88.74	+1.59%	13,961,600
2026-05-29	86.00	87.48	85.93	87.35	+2.34%	20,459,400
2026-05-28	85.12	85.62	83.96	85.35	-0.30%	16,763,700
2026-05-27	89.00	89.26	84.72	85.61	-4.24%	21,847,900
2026-05-26	89.70	90.42	89.37	89.40	-0.83%	8,359,900
2026-05-22	90.36	91.39	90.11	90.15	-0.29%	7,065,600
2026-05-21	90.18	90.70	89.28	90.41	+0.33%	8,077,900
2026-05-20	92.32	92.56	89.73	90.11	-1.85%	12,827,800
2026-05-19	92.20	92.93	91.46	91.81	-0.63%	8,681,800
2026-05-18	91.00	93.43	90.78	92.39	+1.66%	8,266,100
2026-05-15	90.48	92.87	89.76	90.88	+1.61%	14,262,000
2026-05-14	91.65	92.17	89.13	89.44	-1.90%	14,178,800
2026-05-13	89.45	91.78	89.26	91.17	+1.10%	9,299,800
2026-05-12	88.02	90.39	87.64	90.18	+2.68%	9,489,900
2026-05-11	88.62	88.87	87.61	87.83	-0.88%	9,542,700
2026-05-08	89.29	89.70	88.31	88.61	-0.99%	9,954,000
2026-05-07	91.81	92.43	88.66	89.50	-2.88%	14,792,000
2026-05-06	92.36	92.75	91.59	92.15	-0.27%	6,883,300
2026-05-05	91.76	92.89	91.50	92.40	+1.01%	5,784,300
2026-05-04	91.37	92.72	90.95	91.48	-0.07%	7,005,800
2026-05-01	92.03	92.86	91.27	91.54	-0.11%	8,532,600
2026-04-30	90.35	92.53	89.88	91.64	+0.53%	12,560,300
2026-04-29	90.33	91.49	89.44	91.16	+0.36%	8,328,300
2026-04-28	91.30	91.90	90.18	90.83	+0.08%	9,259,100
2026-04-27	88.26	91.12	88.15	90.76	+2.55%	8,399,200
2026-04-24	88.92	89.86	88.29	88.50	-0.47%	11,670,500
2026-04-23	91.14	91.60	87.84	88.92	-3.04%	17,899,600
2026-04-22	92.19	93.00	91.15	91.71	-0.28%	10,798,300
2026-04-21	93.26	94.16	91.83	91.97	-1.27%	12,842,800
2026-04-20	91.98	93.59	91.65	93.15	+0.94%	11,271,600
2026-04-17	93.35	93.93	90.57	92.28	-0.37%	20,191,300
2026-04-16	95.76	98.75	91.92	92.62	-7.63%	27,859,500
2026-04-15	99.40	100.76	99.09	100.27	+1.92%	10,983,400
2026-04-14	97.28	99.06	96.89	98.38	+1.64%	12,167,600
2026-04-13	94.72	96.85	94.20	96.79	+2.10%	7,449,700
2026-04-10	97.19	97.25	94.15	94.80	-2.54%	9,346,800
2026-04-09	96.28	97.98	95.83	97.27	+0.59%	5,794,500
2026-04-08	94.89	96.78	94.50	96.70	+3.60%	10,783,100
2026-04-07	92.21	93.73	91.30	93.34	+0.38%	11,971,800
2026-04-06	93.90	94.75	92.04	92.99	-0.83%	10,968,100
2026-04-02	91.10	94.02	90.89	93.77	+1.53%	7,970,400
2026-04-01	95.01	95.44	90.00	92.36	-1.72%	15,988,700
2026-03-31	94.00	94.13	92.17	93.98	+0.99%	9,731,000
2026-03-30	92.99	93.73	92.37	93.06	+0.76%	6,406,400
2026-03-27	93.87	93.96	91.97	92.36	-2.23%	7,252,400
2026-03-26	94.68	95.16	93.84	94.47	-0.55%	6,984,000
2026-03-25	95.95	96.65	94.39	94.99	-0.72%	6,454,300
2026-03-24	95.58	96.74	95.20	95.68	+0.40%	6,456,200
2026-03-23	95.59	96.45	93.99	95.30	+0.68%	8,933,300
2026-03-20	94.11	94.87	93.50	94.66	+0.71%	13,145,400
2026-03-19	93.37	94.15	92.79	93.99	+0.76%	8,001,300
2026-03-18	93.80	94.22	92.87	93.28	-0.69%	8,175,300
2026-03-17	94.27	95.39	93.77	93.93	+0.32%	5,972,100
2026-03-16	94.13	95.24	93.26	93.63	+0.61%	8,835,600
2026-03-13	92.00	93.80	91.93	93.06	+1.99%	11,043,500
2026-03-12	91.82	92.04	90.51	91.24	-1.54%	9,215,100
2026-03-11	92.95	93.49	91.21	92.67	-0.54%	6,460,400
2026-03-10	94.40	94.62	92.59	93.17	-1.28%	7,017,485
2026-03-09	94.10	94.86	92.27	94.38	-0.89%	8,517,400
2026-03-06	93.88	95.27	92.55	95.23	-0.19%	9,745,100
2026-03-05	95.47	96.84	94.16	95.41	-0.66%	12,027,400
2026-03-04	96.22	96.80	95.38	96.04	+0.84%	8,268,100
2026-03-03	94.00	95.99	93.50	95.24	-0.26%	8,257,400
2026-03-02	94.23	96.60	93.93	95.49	+0.30%	11,412,300
2026-02-27	96.49	96.99	93.62	95.20	-2.38%	13,146,100
2026-02-26	95.48	97.61	95.48	97.52	+2.28%	9,895,700
2026-02-25	93.87	95.80	93.52	95.35	+2.39%	8,788,600
2026-02-24	92.19	94.55	91.86	93.12	+0.40%	13,635,200
2026-02-23	93.51	93.92	91.28	92.75	-1.36%	11,226,900
2026-02-20	93.37	94.23	92.73	94.03	+0.17%	8,491,800
2026-02-19	94.86	94.89	93.06	93.87	-1.58%	13,403,200
2026-02-18	93.91	95.86	93.50	95.38	+2.47%	16,284,800
2026-02-17	94.23	94.47	92.30	93.08	-0.68%	11,250,900
2026-02-13	94.06	94.52	93.01	93.72	-1.43%	12,653,700
2026-02-12	96.00	96.47	92.80	95.08	-0.39%	24,881,800
2026-02-11	100.91	101.15	95.09	95.45	-3.83%	25,148,900
2026-02-10	107.00	107.50	97.01	99.25	-7.42%	40,420,200
2026-02-09	104.84	107.27	104.78	107.21	+2.03%	10,177,800
2026-02-06	103.25	105.28	103.00	105.08	+3.02%	7,527,600
2026-02-05	103.93	103.93	101.57	102.00	-1.81%	9,683,400
2026-02-04	103.76	105.04	102.96	103.88	+0.14%	10,779,700
2026-02-03	105.22	105.72	102.44	103.73	-1.37%	13,372,700
2026-02-02	103.73	105.19	103.09	105.17	+1.20%	9,897,200
2026-01-30	103.35	104.86	102.88	103.92	+0.43%	11,335,300
2026-01-29	104.18	104.98	102.69	103.47	+0.00%	10,033,900
2026-01-28	103.57	103.79	102.75	103.47	-0.24%	7,531,000
2026-01-27	102.57	104.10	102.25	103.72	+0.76%	8,837,500
2026-01-26	102.52	103.69	102.47	102.94	+0.74%	7,357,400
2026-01-23	103.67	104.08	101.24	102.18	-1.80%	8,712,700
2026-01-22	103.07	105.81	103.01	104.05	+2.22%	13,539,500
2026-01-21	101.33	104.83	99.69	101.79	+0.79%	17,879,500
2026-01-20	102.31	103.45	100.90	100.99	-2.73%	12,978,300
2026-01-16	102.64	104.98	102.64	103.82	+1.03%	10,868,200
2026-01-15	102.20	103.60	102.01	102.76	+0.82%	8,317,700
2026-01-14	100.86	101.94	99.60	101.92	+0.73%	6,643,000
2026-01-13	101.99	102.26	100.39	101.18	-0.71%	7,029,000
2026-01-12	100.24	102.28	100.05	101.90	+1.73%	8,849,800
2026-01-09	101.34	101.62	100.14	100.17	-1.15%	6,839,500
2026-01-08	102.28	102.49	101.14	101.34	-0.58%	6,500,700
2026-01-07	103.87	103.95	101.84	101.93	-1.58%	7,352,000
2026-01-06	104.34	104.76	103.52	103.57	-0.16%	7,285,600
2026-01-05	101.74	104.44	101.74	103.74	+2.14%	9,206,500
2026-01-02	99.77	101.83	99.41	101.57	+1.66%	8,409,300
2025-12-31	100.80	100.91	99.89	99.91	-0.64%	4,380,500
2025-12-30	101.58	101.65	100.32	100.55	-0.75%	3,943,400
2025-12-29	101.71	101.80	101.22	101.31	-0.57%	7,958,200
2025-12-26	101.87	102.28	101.54	101.89	+0.04%	2,778,100
2025-12-24	101.35	102.11	100.89	101.85	+0.66%	2,859,500
2025-12-23	101.52	102.05	100.90	101.18	-0.23%	5,727,400
2025-12-22	99.56	101.74	99.05	101.41	+2.62%	9,307,900
2025-12-19	97.40	99.53	97.22	98.82	+1.64%	23,213,100
2025-12-18	96.90	97.38	95.92	97.23	+0.64%	9,627,500
2025-12-17	96.57	97.20	95.82	96.61	+0.64%	10,929,800
2025-12-16	95.30	96.44	95.03	96.00	+0.76%	9,624,500
2025-12-15	96.73	97.16	94.51	95.28	-1.42%	9,842,800
2025-12-12	96.99	97.40	94.38	96.65	-0.41%	13,406,700
2025-12-11	95.56	97.09	94.86	97.05	+1.29%	10,564,900
2025-12-10	94.36	96.38	94.07	95.81	+1.75%	8,521,900
2025-12-09	94.08	95.77	94.01	94.16	-0.13%	6,479,300
2025-12-08	93.64	94.42	92.75	94.28	+0.49%	8,371,100
2025-12-05	94.70	95.62	93.79	93.82	-1.27%	9,043,200
2025-12-04	94.12	95.41	93.96	95.03	+1.11%	8,367,600
2025-12-03	92.02	94.02	91.60	93.99	+2.09%	9,688,300
2025-12-02	92.80	93.12	92.03	92.07	-0.67%	10,610,500
2025-12-01	92.03	93.21	91.82	92.69	-0.04%	7,974,500
2025-11-28	91.85	93.24	91.58	92.73	+1.01%	6,707,800
2025-11-26	91.00	92.37	90.95	91.80	+1.17%	6,697,200
2025-11-25	90.29	91.14	89.50	90.74	+0.24%	8,979,600
2025-11-24	90.65	90.90	89.64	90.52	+0.01%	9,966,500
2025-11-21	90.99	91.20	89.35	90.51	+0.02%	8,270,200
2025-11-20	93.59	94.39	90.46	90.49	-2.32%	14,227,600
2025-11-19	92.02	93.39	91.60	92.64	+0.39%	6,193,800
2025-11-18	91.60	93.35	91.26	92.28	+0.40%	8,505,800
2025-11-17	94.56	94.58	91.59	91.91	-2.63%	9,141,200
2025-11-14	94.93	95.63	93.34	94.39	-1.02%	9,356,800
2025-11-13	97.87	98.26	94.92	95.36	-2.41%	8,347,600
2025-11-12	96.28	98.50	96.13	97.71	+1.65%	10,610,500
2025-11-11	95.00	97.13	94.92	96.12	+0.56%	5,641,900
2025-11-10	94.90	96.02	94.72	95.58	+0.36%	8,498,900
2025-11-07	94.51	95.49	93.32	95.24	+1.10%	6,743,700
2025-11-06	94.00	94.75	93.53	94.20	+0.56%	6,350,300
2025-11-05	93.54	94.07	92.78	93.68	-0.17%	8,338,800
2025-11-04	92.80	94.12	92.13	93.84	+0.74%	7,719,800
2025-11-03	94.89	95.04	92.61	93.15	-1.45%	6,980,300
2025-10-31	94.02	94.83	93.11	94.52	+0.12%	6,275,200
2025-10-30	94.69	95.53	93.54	94.41	-0.21%	5,753,500
2025-10-29	93.49	95.11	93.25	94.61	+0.81%	11,773,900
2025-10-28	94.97	95.00	93.51	93.85	-1.04%	7,090,300
2025-10-27	95.00	95.28	94.54	94.84	+0.44%	7,577,900
2025-10-24	95.00	95.42	94.31	94.42	-0.19%	7,124,300
2025-10-23	94.81	95.15	93.94	94.60	+0.31%	7,708,000
2025-10-22	95.30	95.76	93.63	94.31	-0.82%	10,388,200
2025-10-21	94.57	95.41	93.80	95.09	+0.15%	7,450,900
2025-10-20	94.20	95.68	94.20	94.95	+0.86%	7,380,900
2025-10-17	94.72	94.86	92.83	94.14	+0.78%	9,199,700
2025-10-16	94.77	97.16	93.21	93.41	-0.98%	17,319,200
2025-10-15	94.31	94.95	93.18	94.33	+1.01%	15,688,800
2025-10-14	93.13	94.98	93.03	93.39	-0.11%	8,934,100
2025-10-13	92.38	93.78	91.98	93.49	+1.66%	8,773,400
2025-10-10	94.30	94.86	91.96	91.96	-2.19%	8,023,600
2025-10-09	94.10	94.36	92.78	94.02	+0.25%	8,584,300
2025-10-08	94.13	94.42	92.67	93.79	-0.23%	6,115,700
2025-10-07	94.65	94.73	93.37	94.01	+0.01%	7,582,100
2025-10-06	94.43	95.09	93.42	94.00	-0.09%	6,284,000
2025-10-03	92.70	94.36	92.60	94.08	+1.49%	6,762,200
2025-10-02	92.49	93.07	92.13	92.70	+0.49%	6,881,600
2025-10-01	94.60	94.72	92.17	92.25	-3.37%	11,649,200
2025-09-30	96.85	97.30	94.46	95.47	-1.47%	8,609,100
2025-09-29	95.76	96.98	95.45	96.89	+1.50%	8,356,100
2025-09-26	95.13	95.98	94.74	95.46	+0.72%	5,288,300
2025-09-25	92.39	94.80	92.00	94.78	+2.61%	9,203,700
2025-09-24	94.06	94.13	91.70	92.37	-1.64%	10,336,200
2025-09-23	94.01	94.93	93.36	93.91	-0.55%	6,914,800
2025-09-22	93.67	94.48	93.34	94.43	+0.11%	11,076,300
2025-09-19	93.36	94.56	92.80	94.33	+1.13%	15,163,100
2025-09-18	91.92	93.74	91.90	93.28	+1.29%	10,439,800
2025-09-17	91.07	92.19	90.55	92.09	+1.16%	14,497,000
2025-09-16	92.33	92.40	90.50	91.03	-1.16%	13,613,800
2025-09-15	93.76	94.10	91.68	92.10	-1.54%	9,645,700
2025-09-12	93.93	94.50	93.36	93.54	-0.43%	7,701,800
2025-09-11	92.28	94.08	91.83	93.94	+1.84%	8,724,400
2025-09-10	93.15	93.36	91.86	92.24	-1.53%	12,543,900
2025-09-09	93.57	94.05	91.43	93.67	+0.24%	10,773,600
2025-09-08	92.18	93.65	91.85	93.45	+1.52%	12,681,500
2025-09-05	97.23	97.60	91.52	92.05	-5.72%	18,240,700
2025-09-04	96.87	97.74	96.21	97.63	+1.47%	7,504,600
2025-09-03	96.21	96.62	95.26	96.22	+0.10%	7,261,500
2025-09-02	95.35	96.12	94.04	96.12	+0.29%	7,741,300
2025-08-29	97.08	97.40	94.99	95.84	-1.29%	8,829,400
2025-08-28	96.95	97.38	96.52	97.09	+0.23%	6,611,900
2025-08-27	97.29	97.53	96.83	96.87	-0.38%	5,072,900
2025-08-26	96.10	97.48	95.93	97.24	+1.09%	7,721,700
2025-08-25	95.89	96.53	95.34	96.19	+0.38%	5,962,000
2025-08-22	96.17	97.04	94.35	95.83	+0.01%	12,859,500
2025-08-21	95.38	96.08	95.18	95.82	+0.32%	5,162,700
2025-08-20	95.91	96.15	94.38	95.51	-0.26%	9,435,500
2025-08-19	96.00	96.73	95.54	95.76	-0.43%	6,778,400
2025-08-18	96.09	96.70	95.71	96.17	+0.06%	6,803,200
2025-08-15	97.15	97.17	95.89	96.11	-1.71%	9,538,100
2025-08-14	97.36	98.21	95.60	97.78	+2.29%	11,310,500
2025-08-13	98.97	99.42	95.28	95.59	-3.14%	12,456,300
2025-08-12	98.16	99.24	97.94	98.69	+1.09%	7,549,400
2025-08-11	97.16	97.91	96.91	97.63	+0.57%	7,337,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.91%). Worst month: Mar (-6.22%). Based on 5 years of daily data (2022–2026).

Jan-0.03%
Feb-1.64%
Mar-6.22%
Apr+1.88%
May+0.94%
Jun+4.23%
Jul+5.10%
Aug-2.50%
Sep-3.30%
Oct+4.82%
Nov+8.91%
Dec+2.38%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Charles Schwab Corp's (SCHW) latest close?

107.60 on 2026-08-07, from the Closelook data lake's daily price record.

What is SCHW's 52-week high and low?

109.05 high and 83.96 low over the trailing 52 weeks, as of 2026-08-07.

What is Charles Schwab Corp's strongest and weakest month historically?

Historically, SCHW's strongest calendar month has been Nov (average +8.91%) and its weakest Mar (average -6.22%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.