Charles Schwab Stock Price History
NYSE: SCHWFinanceInvestment Bankers/Brokers/ServiceUSD
96.70-0.17 (-0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCHW price history at a glance
The price history for Charles Schwab (SCHW) on this page begins on September 21, 1987, when the stock closed at $0.3731; it most recently closed at $96.70 on October 5, 2026. The highest price in this record is $114.53, reached on August 24, 2026; the latest close is 15.6% below that peak. Across the 38 complete calendar years in the table, SCHW finished higher in 27 and lower in 11. Its best year was 1991 (+270.3%) and its worst was 2001 (-36.2%).
Over roughly 39 years the share price changed +25818.0%, a 15.3% compound annual price return (excluding dividends). In the last 12 months alone, SCHW has gained 2.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $114.53
- Date of high
- Aug 24, 2026
- Low since 1987
- $0.1262
- Date of low
- Dec 14, 1987
- 52-week high
- $114.53
- 52-week low
- $83.96
- Last close
- $96.70
SCHW returns
1 week
0.00%
1 month
-9.24%
3 months
-6.23%
6 months
+2.00%
Year to date
-3.21%
1 year
+2.85%
3 years
+88.39%
5 years
+19.53%
SCHW price return, excluding dividends.
SCHW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 96.70 | -4.79% |
| 2025 | 101.57 | +36.43% |
| 2024 | 74.45 | +8.21% |
| 2023 | 68.80 | -17.37% |
| 2022 | 83.26 | -1.00% |
| 2021 | 84.10 | +58.56% |
| 2020 | 53.04 | +12.83% |
| 2019 | 47.01 | +10.77% |
| 2018 | 42.44 | -17.38% |
| 2017 | 51.37 | +30.15% |
| 2016 | 39.47 | +19.86% |
| 2015 | 32.93 | +8.97% |
| 2014 | 30.22 | +16.68% |
| 2013 | 25.90 | +67.53% |
| 2012 | 15.46 | +37.30% |
| 2011 | 11.26 | -34.19% |
| 2010 | 17.11 | -9.09% |
| 2009 | 18.82 | +16.32% |
| 2008 | 16.18 | -32.44% |
| 2007 | 23.95 | +23.84% |
| 2006 | 19.34 | +31.83% |
| 2005 | 14.67 | +22.66% |
| 2004 | 11.96 | +2.40% |
| 2003 | 11.68 | -0.93% |
| 2002 | 11.79 | -34.83% |
| 2001 | 18.09 | -36.25% |
| 2000 | 28.38 | +11.27% |
| 1999 | 25.50 | +36.15% |
| 1998 | 18.73 | +109.40% |
| 1997 | 8.94 | +93.20% |
| 1996 | 4.63 | +55.28% |
| 1995 | 2.98 | +73.12% |
| 1994 | 1.72 | +7.72% |
| 1993 | 1.60 | +85.89% |
| 1992 | 0.8601 | -11.81% |
| 1991 | 0.9753 | +270.27% |
| 1990 | 0.2634 | -13.50% |
| 1989 | 0.3045 | +105.60% |
| 1988 | 0.1481 | +12.45% |
| 1987* | 0.1317 | -64.70% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
SCHW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.48 | 97.43 | 96.37 | 96.70 | -0.18% | |
| 95.60 | 97.18 | 95.43 | 96.87 | +1.35% | |
| 95.94 | 96.23 | 94.71 | 95.58 | -1.26% | |
| 98.41 | 98.78 | 96.74 | 96.80 | -1.18% | |
| 96.90 | 98.02 | 96.44 | 97.96 | +1.30% | |
| 97.29 | 98.55 | 96.32 | 96.70 | -1.70% | |
| 97.38 | 98.50 | 96.87 | 98.37 | +0.64% | |
| 98.93 | 99.02 | 97.68 | 97.74 | -1.37% | |
| 98.07 | 99.13 | 97.40 | 99.10 | +0.81% | |
| 98.79 | 99.01 | 97.75 | 98.30 | -0.74% | |
| 99.52 | 100.61 | 98.37 | 99.03 | -0.46% | |
| 99.65 | 100.00 | 98.06 | 99.49 | -0.01% | |
| 100.00 | 101.34 | 99.45 | 99.50 | -0.85% | |
| 106.50 | 106.51 | 99.30 | 100.35 | -6.11% | |
| 105.90 | 107.41 | 105.33 | 106.88 | +1.55% | |
| 104.68 | 105.70 | 104.21 | 105.25 | +0.59% | |
| 105.30 | 105.39 | 103.50 | 104.63 | -0.50% | |
| 107.50 | 107.59 | 103.89 | 105.16 | -2.44% | |
| 107.01 | 109.56 | 106.91 | 107.79 | +0.45% | |
| 107.95 | 108.00 | 106.42 | 107.31 | +0.06% | |
| 108.30 | 108.37 | 106.09 | 107.25 | -0.07% | |
| 107.27 | 107.65 | 106.53 | 107.33 | +0.74% | |
| 106.98 | 107.83 | 106.19 | 106.54 | -0.31% | |
| 109.00 | 109.32 | 106.82 | 106.87 | -2.21% | |
| 109.59 | 110.40 | 108.52 | 109.29 | -0.99% | |
| 108.78 | 110.72 | 108.78 | 110.38 | +1.98% | |
| 108.50 | 109.90 | 108.18 | 108.24 | -0.04% | |
| 109.44 | 109.80 | 107.97 | 108.28 | -1.40% | |
| 109.40 | 110.32 | 109.40 | 109.82 | -0.31% | |
| 108.40 | 111.01 | 107.78 | 110.16 | +1.95% | |
| 108.95 | 109.53 | 107.23 | 108.05 | -1.22% | |
| 108.25 | 110.32 | 106.34 | 109.39 | -2.57% | |
| 113.04 | 113.38 | 112.08 | 112.27 | -1.21% | |
| 112.89 | 114.53 | 112.51 | 113.65 | +1.20% | |
| 110.27 | 112.40 | 110.17 | 112.30 | +2.29% | |
| 111.46 | 111.86 | 109.55 | 109.79 | -0.98% | |
| 111.41 | 112.08 | 110.54 | 110.88 | -0.72% | |
| 111.33 | 112.20 | 110.59 | 111.68 | +0.99% | |
| 110.94 | 111.64 | 110.41 | 110.58 | -0.46% | |
| 109.75 | 111.18 | 109.19 | 111.09 | +0.94% | |
| 109.74 | 110.20 | 108.90 | 110.06 | +0.66% | |
| 107.00 | 109.66 | 106.75 | 109.34 | +1.52% | |
| 107.52 | 108.40 | 107.37 | 107.70 | -0.27% | |
| 107.51 | 109.32 | 107.14 | 107.99 | +0.36% | |
| 107.07 | 107.63 | 106.19 | 107.60 | -0.06% | |
| 108.60 | 109.05 | 106.81 | 107.66 | -0.33% | |
| 106.99 | 108.55 | 106.51 | 108.02 | +1.57% | |
| 105.26 | 106.76 | 105.23 | 106.35 | +0.45% | |
| 105.86 | 106.81 | 105.05 | 105.87 | +0.60% | |
| 104.98 | 105.69 | 104.05 | 105.24 | +0.87% | |
| 103.93 | 104.82 | 103.07 | 104.33 | -0.13% | |
| 106.00 | 106.73 | 104.39 | 104.47 | -1.42% | |
| 104.24 | 106.29 | 103.45 | 105.97 | +1.72% | |
| 102.68 | 104.29 | 102.36 | 104.18 | +2.17% | |
| 101.61 | 102.00 | 100.55 | 101.97 | +0.35% | |
| 100.27 | 102.71 | 100.27 | 101.61 | +0.80% | |
| 101.34 | 101.34 | 99.42 | 100.80 | +0.84% | |
| 104.18 | 104.48 | 99.71 | 99.96 | -2.52% | |
| 100.61 | 103.09 | 100.30 | 102.54 | +0.96% | |
| 102.32 | 102.81 | 100.81 | 101.56 | -1.21% | |
| 103.40 | 103.80 | 101.95 | 102.80 | +0.01% | |
| 101.56 | 103.40 | 101.34 | 102.79 | +1.67% | |
| 101.14 | 103.36 | 100.75 | 101.10 | -1.25% | |
| 103.51 | 103.97 | 102.11 | 102.38 | -0.72% | |
| 103.25 | 103.57 | 101.80 | 103.12 | +1.19% | |
| 101.42 | 103.44 | 100.51 | 101.91 | +0.21% | |
| 101.91 | 103.07 | 101.26 | 101.70 | -0.23% | |
| 101.21 | 102.54 | 100.89 | 101.93 | +1.30% | |
| 97.19 | 101.17 | 97.19 | 100.62 | +3.73% | |
| 96.74 | 97.45 | 96.21 | 97.00 | +1.27% | |
| 92.76 | 96.07 | 92.31 | 95.78 | +3.80% | |
| 91.49 | 94.17 | 91.29 | 92.27 | +1.90% | |
| 90.35 | 91.60 | 90.20 | 90.55 | -0.13% | |
| 89.60 | 90.67 | 87.63 | 90.67 | +1.38% | |
| 91.39 | 92.60 | 89.26 | 89.44 | -2.13% | |
| 92.81 | 92.90 | 91.02 | 91.39 | -1.91% | |
| 92.39 | 93.30 | 92.03 | 93.17 | +1.24% | |
| 92.50 | 92.69 | 91.36 | 92.03 | +0.36% | |
| 94.58 | 94.79 | 90.86 | 91.70 | -2.97% | |
| 93.55 | 94.83 | 92.46 | 94.51 | +0.90% | |
| 92.00 | 93.70 | 91.44 | 93.67 | +2.99% | |
| 91.61 | 92.39 | 90.76 | 90.95 | -0.16% | |
| 89.53 | 92.21 | 89.25 | 91.10 | +2.71% | |
| 89.26 | 89.94 | 88.54 | 88.70 | -0.64% | |
| 88.45 | 90.25 | 87.86 | 89.27 | +0.56% | |
| 88.25 | 88.92 | 87.18 | 88.77 | +0.78% | |
| 88.28 | 88.92 | 87.77 | 88.08 | -0.86% | |
| 88.46 | 88.94 | 87.68 | 88.84 | +0.95% | |
| 87.51 | 88.50 | 86.70 | 88.00 | +1.63% | |
| 87.00 | 87.56 | 85.58 | 86.59 | -1.16% | |
| 87.94 | 88.62 | 86.22 | 87.61 | -1.27% | |
| 86.81 | 89.20 | 86.02 | 88.74 | +1.59% | |
| 86.00 | 87.48 | 85.93 | 87.35 | +2.34% | |
| 85.12 | 85.62 | 83.96 | 85.35 | -0.30% | |
| 89.00 | 89.26 | 84.72 | 85.61 | -4.24% | |
| 89.70 | 90.42 | 89.37 | 89.40 | -0.83% | |
| 90.36 | 91.39 | 90.11 | 90.15 | -0.29% | |
| 90.18 | 90.70 | 89.28 | 90.41 | +0.33% | |
| 92.32 | 92.56 | 89.73 | 90.11 | -1.85% | |
| 92.20 | 92.93 | 91.46 | 91.81 | -0.63% | |
| 91.00 | 93.43 | 90.78 | 92.39 | +1.66% | |
| 90.48 | 92.87 | 89.76 | 90.88 | +1.61% | |
| 91.65 | 92.17 | 89.13 | 89.44 | -1.90% | |
| 89.45 | 91.78 | 89.26 | 91.17 | +1.10% | |
| 88.02 | 90.39 | 87.64 | 90.18 | +2.68% | |
| 88.62 | 88.87 | 87.61 | 87.83 | -0.88% | |
| 89.29 | 89.70 | 88.31 | 88.61 | -0.99% | |
| 91.81 | 92.43 | 88.66 | 89.50 | -2.88% | |
| 92.36 | 92.75 | 91.59 | 92.15 | -0.27% | |
| 91.76 | 92.89 | 91.50 | 92.40 | +1.01% | |
| 91.37 | 92.72 | 90.95 | 91.48 | -0.07% | |
| 92.03 | 92.86 | 91.27 | 91.54 | -0.11% | |
| 90.35 | 92.53 | 89.88 | 91.64 | +0.53% | |
| 90.33 | 91.49 | 89.44 | 91.16 | +0.36% | |
| 91.30 | 91.90 | 90.18 | 90.83 | +0.08% | |
| 88.26 | 91.12 | 88.15 | 90.76 | +2.55% | |
| 88.92 | 89.86 | 88.29 | 88.50 | -0.47% | |
| 91.14 | 91.60 | 87.84 | 88.92 | -3.04% | |
| 92.19 | 93.00 | 91.15 | 91.71 | -0.28% | |
| 93.26 | 94.16 | 91.83 | 91.97 | -1.27% | |
| 91.98 | 93.59 | 91.65 | 93.15 | +0.94% | |
| 93.35 | 93.93 | 90.57 | 92.28 | -0.37% | |
| 95.76 | 98.75 | 91.92 | 92.62 | -7.63% | |
| 99.40 | 100.76 | 99.09 | 100.27 | +1.92% | |
| 97.28 | 99.06 | 96.89 | 98.38 | +1.64% | |
| 94.72 | 96.85 | 94.20 | 96.79 | +2.10% | |
| 97.19 | 97.25 | 94.15 | 94.80 | -2.54% | |
| 96.28 | 97.98 | 95.83 | 97.27 | +0.59% | |
| 94.89 | 96.78 | 94.50 | 96.70 | +3.60% | |
| 92.21 | 93.73 | 91.30 | 93.34 | +0.38% | |
| 93.90 | 94.75 | 92.04 | 92.99 | -0.83% | |
| 91.10 | 94.02 | 90.89 | 93.77 | +1.53% | |
| 95.01 | 95.44 | 90.00 | 92.36 | -1.72% | |
| 94.00 | 94.13 | 92.17 | 93.98 | +0.99% | |
| 92.99 | 93.73 | 92.37 | 93.06 | +0.76% | |
| 93.87 | 93.96 | 91.97 | 92.36 | -2.23% | |
| 94.68 | 95.16 | 93.84 | 94.47 | -0.55% | |
| 95.95 | 96.65 | 94.39 | 94.99 | -0.72% | |
| 95.58 | 96.74 | 95.20 | 95.68 | +0.40% | |
| 95.59 | 96.45 | 93.99 | 95.30 | +0.68% | |
| 94.11 | 94.87 | 93.50 | 94.66 | +0.71% | |
| 93.37 | 94.15 | 92.79 | 93.99 | +0.76% | |
| 93.80 | 94.22 | 92.87 | 93.28 | -0.69% | |
| 94.27 | 95.39 | 93.77 | 93.93 | +0.32% | |
| 94.13 | 95.24 | 93.26 | 93.63 | +0.61% | |
| 92.00 | 93.80 | 91.93 | 93.06 | +1.99% | |
| 91.82 | 92.04 | 90.51 | 91.24 | -1.54% | |
| 92.95 | 93.49 | 91.21 | 92.67 | -0.54% | |
| 94.40 | 94.62 | 92.59 | 93.17 | -1.28% | |
| 94.10 | 94.86 | 92.27 | 94.38 | -0.89% | |
| 93.88 | 95.27 | 92.55 | 95.23 | -0.19% | |
| 95.47 | 96.84 | 94.16 | 95.41 | -0.66% | |
| 96.22 | 96.80 | 95.38 | 96.04 | +0.84% | |
| 94.00 | 95.99 | 93.50 | 95.24 | -0.26% | |
| 94.23 | 96.60 | 93.93 | 95.49 | +0.30% | |
| 96.49 | 96.99 | 93.62 | 95.20 | -2.38% | |
| 95.48 | 97.61 | 95.48 | 97.52 | +2.28% | |
| 93.87 | 95.80 | 93.52 | 95.35 | +2.39% | |
| 92.19 | 94.55 | 91.86 | 93.12 | +0.40% | |
| 93.51 | 93.92 | 91.28 | 92.75 | -1.36% | |
| 93.37 | 94.23 | 92.73 | 94.03 | +0.17% | |
| 94.86 | 94.89 | 93.06 | 93.87 | -1.58% | |
| 93.91 | 95.86 | 93.50 | 95.38 | +2.47% | |
| 94.23 | 94.47 | 92.30 | 93.08 | -0.68% | |
| 94.06 | 94.52 | 93.01 | 93.72 | -1.43% | |
| 96.00 | 96.47 | 92.80 | 95.08 | -0.39% | |
| 100.91 | 101.15 | 95.09 | 95.45 | -3.83% | |
| 107.00 | 107.50 | 97.01 | 99.25 | -7.42% | |
| 104.84 | 107.27 | 104.78 | 107.21 | +2.03% | |
| 103.25 | 105.28 | 103.00 | 105.08 | +3.02% | |
| 103.93 | 103.93 | 101.57 | 102.00 | -1.81% | |
| 103.76 | 105.04 | 102.96 | 103.88 | +0.14% | |
| 105.22 | 105.72 | 102.44 | 103.73 | -1.37% | |
| 103.73 | 105.19 | 103.09 | 105.17 | +1.20% | |
| 103.35 | 104.86 | 102.88 | 103.92 | +0.43% | |
| 104.18 | 104.98 | 102.69 | 103.47 | 0.00% | |
| 103.57 | 103.79 | 102.75 | 103.47 | -0.24% | |
| 102.57 | 104.10 | 102.25 | 103.72 | +0.76% | |
| 102.52 | 103.69 | 102.47 | 102.94 | +0.74% | |
| 103.67 | 104.08 | 101.24 | 102.18 | -1.80% | |
| 103.07 | 105.81 | 103.01 | 104.05 | +2.22% | |
| 101.33 | 104.83 | 99.69 | 101.79 | +0.79% | |
| 102.31 | 103.45 | 100.90 | 100.99 | -2.73% | |
| 102.64 | 104.98 | 102.64 | 103.82 | +1.03% | |
| 102.20 | 103.60 | 102.01 | 102.76 | +0.82% | |
| 100.86 | 101.94 | 99.60 | 101.92 | +0.73% | |
| 101.99 | 102.26 | 100.39 | 101.18 | -0.71% | |
| 100.24 | 102.28 | 100.05 | 101.90 | +1.73% | |
| 101.34 | 101.62 | 100.14 | 100.17 | -1.15% | |
| 102.28 | 102.49 | 101.14 | 101.34 | -0.58% | |
| 103.87 | 103.95 | 101.84 | 101.93 | -1.58% | |
| 104.34 | 104.76 | 103.52 | 103.57 | -0.16% | |
| 101.74 | 104.44 | 101.74 | 103.74 | +2.14% | |
| 99.77 | 101.83 | 99.41 | 101.57 | +1.66% | |
| 100.80 | 100.91 | 99.89 | 99.91 | -0.64% | |
| 101.58 | 101.65 | 100.32 | 100.55 | -0.75% | |
| 101.71 | 101.80 | 101.22 | 101.31 | -0.57% | |
| 101.87 | 102.28 | 101.54 | 101.89 | +0.04% | |
| 101.35 | 102.11 | 100.89 | 101.85 | +0.66% | |
| 101.52 | 102.05 | 100.90 | 101.18 | -0.23% | |
| 99.56 | 101.74 | 99.05 | 101.41 | +2.62% | |
| 97.40 | 99.53 | 97.22 | 98.82 | +1.64% | |
| 96.90 | 97.38 | 95.92 | 97.23 | +0.64% | |
| 96.57 | 97.20 | 95.82 | 96.61 | +0.64% | |
| 95.30 | 96.44 | 95.03 | 96.00 | +0.76% | |
| 96.73 | 97.16 | 94.51 | 95.28 | -1.42% | |
| 96.99 | 97.40 | 94.38 | 96.65 | -0.41% | |
| 95.56 | 97.09 | 94.86 | 97.05 | +1.29% | |
| 94.36 | 96.38 | 94.07 | 95.81 | +1.75% | |
| 94.08 | 95.77 | 94.01 | 94.16 | -0.13% | |
| 93.64 | 94.42 | 92.75 | 94.28 | +0.49% | |
| 94.70 | 95.62 | 93.79 | 93.82 | -1.27% | |
| 94.12 | 95.41 | 93.96 | 95.03 | +1.11% | |
| 92.02 | 94.02 | 91.60 | 93.99 | +2.09% | |
| 92.80 | 93.12 | 92.03 | 92.07 | -0.67% | |
| 92.03 | 93.21 | 91.82 | 92.69 | -0.04% | |
| 91.85 | 93.24 | 91.58 | 92.73 | +1.01% | |
| 91.00 | 92.37 | 90.95 | 91.80 | +1.17% | |
| 90.29 | 91.14 | 89.50 | 90.74 | +0.24% | |
| 90.65 | 90.90 | 89.64 | 90.52 | +0.01% | |
| 90.99 | 91.20 | 89.35 | 90.51 | +0.02% | |
| 93.59 | 94.39 | 90.46 | 90.49 | -2.32% | |
| 92.02 | 93.39 | 91.60 | 92.64 | +0.39% | |
| 91.60 | 93.35 | 91.26 | 92.28 | +0.40% | |
| 94.56 | 94.58 | 91.59 | 91.91 | -2.63% | |
| 94.93 | 95.63 | 93.34 | 94.39 | -1.02% | |
| 97.87 | 98.26 | 94.92 | 95.36 | -2.41% | |
| 96.28 | 98.50 | 96.13 | 97.71 | +1.65% | |
| 95.00 | 97.13 | 94.92 | 96.12 | +0.56% | |
| 94.90 | 96.02 | 94.72 | 95.58 | +0.36% | |
| 94.51 | 95.49 | 93.32 | 95.24 | +1.10% | |
| 94.00 | 94.75 | 93.53 | 94.20 | +0.56% | |
| 93.54 | 94.07 | 92.78 | 93.68 | -0.17% | |
| 92.80 | 94.12 | 92.13 | 93.84 | +0.74% | |
| 94.89 | 95.04 | 92.61 | 93.15 | -1.45% | |
| 94.02 | 94.83 | 93.11 | 94.52 | +0.12% | |
| 94.69 | 95.53 | 93.54 | 94.41 | -0.21% | |
| 93.49 | 95.11 | 93.25 | 94.61 | +0.81% | |
| 94.97 | 95.00 | 93.51 | 93.85 | -1.04% | |
| 95.00 | 95.28 | 94.54 | 94.84 | +0.44% | |
| 95.00 | 95.42 | 94.31 | 94.42 | -0.19% | |
| 94.81 | 95.15 | 93.94 | 94.60 | +0.31% | |
| 95.30 | 95.76 | 93.63 | 94.31 | -0.82% | |
| 94.57 | 95.41 | 93.80 | 95.09 | +0.15% | |
| 94.20 | 95.68 | 94.20 | 94.95 | +0.86% | |
| 94.72 | 94.86 | 92.83 | 94.14 | +0.78% | |
| 94.77 | 97.16 | 93.21 | 93.41 | -0.98% | |
| 94.31 | 94.95 | 93.18 | 94.33 | +1.01% | |
| 93.13 | 94.98 | 93.03 | 93.39 | -0.11% | |
| 92.38 | 93.78 | 91.98 | 93.49 | +1.66% | |
| 94.30 | 94.86 | 91.96 | 91.96 | -2.19% | |
| 94.10 | 94.36 | 92.78 | 94.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCHW chart for longer ranges.