NYSE:SCHW | Historical Stock Price | SCHWAB CHARLES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.55$2.30$9.66$40.61$170.611987-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.56$65.158,841,400——
2019-12-30$47.82$65.505,121,400——
2019-12-27$48.34$66.223,733,600——
2019-12-26$48.57$66.533,408,600——
2019-12-24$48.71$66.721,819,000——
2019-12-23$48.71$66.726,931,800——
2019-12-20$48.12$65.9215,327,300——
2019-12-19$48.20$66.039,618,000——
2019-12-18$48.66$66.6619,820,300——
2019-12-17$49.49$67.799,239,100——
2019-12-16$49.72$68.1111,036,800——
2019-12-13$49.95$68.4215,217,100——
2019-12-12$51.07$69.9616,916,600——
2019-12-11$49.60$67.9411,033,600——
2019-12-10$49.19$67.388,317,700——
2019-12-09$48.95$67.057,147,400——
2019-12-06$48.95$67.0514,627,100——
2019-12-05$48.74$66.779,766,900——
2019-12-04$49.03$67.166,799,000——
2019-12-03$48.66$66.6611,151,000——
2019-12-02$49.57$67.9011,375,200——
2019-11-29$49.50$67.814,867,700——
2019-11-27$49.84$68.2711,805,900——
2019-11-26$49.24$67.4523,072,200——
2019-11-25$49.31$67.5537,435,100——
2019-11-22$48.20$66.0316,855,500——
2019-11-21$48.03$65.7942,834,400——
2019-11-20$44.75$61.306,188,200——
2019-11-19$44.40$60.826,093,500——
2019-11-18$44.18$60.526,983,100——
2019-11-15$44.35$60.757,064,400——
2019-11-14$43.38$59.425,358,000——
2019-11-13$42.81$58.644,443,900——
2019-11-12$43.48$59.563,887,100——
2019-11-11$43.23$59.223,455,200——
2019-11-08$43.54$59.644,274,200——
2019-11-07$43.50$59.595,835,000——
2019-11-06$43.08$58.784,888,400——
2019-11-05$43.42$59.248,986,000——
2019-11-04$43.22$58.978,368,800——
2019-11-01$41.78$57.016,238,700——
2019-10-31$40.71$55.557,119,700——
2019-10-30$41.30$56.355,284,700——
2019-10-29$40.96$55.895,708,300——
2019-10-28$41.48$56.605,534,500——
2019-10-25$40.98$55.913,928,100——
2019-10-24$40.99$55.936,359,100——
2019-10-23$41.37$56.455,969,800——
2019-10-22$40.92$55.837,142,600——
2019-10-21$40.90$55.807,654,700——
2019-10-18$39.94$54.497,582,800——
2019-10-17$39.45$53.836,928,300——
2019-10-16$39.02$53.2413,056,700——
2019-10-15$39.74$54.2212,800,400——
2019-10-14$37.72$51.479,452,500——
2019-10-11$37.28$50.8711,315,900——
2019-10-10$36.14$49.3113,028,000——
2019-10-09$35.67$48.6714,228,200——
2019-10-08$35.23$48.0713,000,100——
2019-10-07$35.45$48.3710,249,300——
2019-10-04$35.67$48.6714,326,700——
2019-10-03$35.10$47.8924,552,800——
2019-10-02$36.51$49.8120,944,000——
2019-10-01$37.76$51.5235,680,100——
2019-09-30$41.83$57.074,931,400——
2019-09-27$41.41$56.506,272,300——
2019-09-26$40.89$55.798,429,200——
2019-09-25$41.80$57.037,229,200——
2019-09-24$41.79$57.025,693,600——
2019-09-23$42.58$58.104,463,300——
2019-09-20$42.78$58.3710,962,100——
2019-09-19$42.92$58.564,935,700——
2019-09-18$43.23$58.986,663,000——
2019-09-17$43.11$58.826,244,300——
2019-09-16$43.60$59.496,585,000——
2019-09-13$43.62$59.526,777,600——
2019-09-12$43.07$58.778,829,400——
2019-09-11$42.76$58.346,799,700——
2019-09-10$41.95$57.248,701,400——
2019-09-09$41.10$56.087,962,500——
2019-09-06$39.90$54.447,047,900——
2019-09-05$39.62$54.069,395,000——
2019-09-04$38.67$52.766,904,000——
2019-09-03$37.96$51.797,749,800——
2019-08-30$38.27$52.226,896,900——
2019-08-29$37.76$51.527,658,200——
2019-08-28$36.73$50.1210,094,400——
2019-08-27$36.12$49.289,081,800——
2019-08-26$36.67$50.035,920,500——
2019-08-23$36.58$49.918,736,700——
2019-08-22$37.87$51.676,901,600——
2019-08-21$37.61$51.324,950,400——
2019-08-20$37.32$50.926,790,500——
2019-08-19$37.70$51.445,361,700——
2019-08-16$37.14$50.676,311,800——
2019-08-15$36.56$49.887,587,100——
2019-08-14$36.59$49.9213,862,200——
2019-08-13$37.68$51.4111,376,700——
2019-08-12$36.41$49.688,733,200——
2019-08-09$36.87$50.3113,647,600——
2019-08-08$37.45$51.1014,452,100——
2019-08-07$37.58$51.0421,892,100——
2019-08-06$39.41$53.539,930,000——
2019-08-05$38.84$52.7513,878,300——
2019-08-02$40.75$55.358,811,900——
2019-08-01$41.29$56.0821,228,900——
2019-07-31$43.22$58.709,018,400——
2019-07-30$43.02$58.436,223,400——
2019-07-29$43.71$59.377,837,500——
2019-07-26$44.05$59.8312,260,400——
2019-07-25$44.07$59.868,571,800——
2019-07-24$44.28$60.1411,347,300——
2019-07-23$43.53$59.1210,277,000——
2019-07-22$43.16$58.628,774,200——
2019-07-19$42.72$58.0212,138,900——
2019-07-18$41.48$56.3410,955,600——
2019-07-17$41.21$55.977,673,800——
2019-07-16$41.63$56.5416,155,400——
2019-07-15$40.30$54.748,655,000——
2019-07-12$40.13$54.519,983,700——
2019-07-11$40.46$54.956,566,100——
2019-07-10$39.66$53.878,562,400——
2019-07-09$40.27$54.707,138,800——
2019-07-08$39.99$54.327,209,400——
2019-07-05$40.86$55.506,522,300——
2019-07-03$40.45$54.943,019,500——
2019-07-02$40.19$54.596,426,900——
2019-07-01$40.76$55.3621,507,800——
2019-06-28$40.19$54.5915,515,700——
2019-06-27$40.20$54.6010,128,100——
2019-06-26$39.67$53.888,437,800——
2019-06-25$39.23$53.2814,207,500——
2019-06-24$39.15$53.189,905,500——
2019-06-21$40.63$55.1911,441,300——
2019-06-20$40.03$54.3712,498,800——
2019-06-19$39.89$54.1812,627,600——
2019-06-18$40.91$55.5710,194,200——
2019-06-17$40.61$55.169,341,700——
2019-06-14$41.01$55.7014,013,400——
2019-06-13$42.36$57.547,258,000——
2019-06-12$42.10$57.187,755,400——
2019-06-11$42.85$58.207,601,300——
2019-06-10$43.31$58.837,054,700——
2019-06-07$43.00$58.407,468,400——
2019-06-06$43.93$59.675,798,700——
2019-06-05$43.78$59.466,189,700——
2019-06-04$43.84$59.558,709,600——
2019-06-03$41.63$56.547,054,500——
2019-05-31$41.61$56.529,217,900——
2019-05-30$42.55$57.796,270,000——
2019-05-29$42.77$58.096,469,800——
2019-05-28$42.79$58.125,174,800——
2019-05-24$43.25$58.744,153,200——
2019-05-23$42.54$57.789,351,700——
2019-05-22$43.57$59.185,378,600——
2019-05-21$44.02$59.795,868,400——
2019-05-20$43.55$59.157,055,000——
2019-05-17$43.21$58.698,971,000——
2019-05-16$43.74$59.418,458,500——
2019-05-15$42.74$58.0510,343,600——
2019-05-14$44.34$60.225,098,200——
2019-05-13$43.81$59.277,829,000——
2019-05-10$45.85$62.036,131,900——
2019-05-09$45.82$61.996,288,800——
2019-05-08$45.58$61.673,600,700——
2019-05-07$45.68$61.807,113,900——
2019-05-06$46.26$62.594,663,600——
2019-05-03$46.24$62.564,085,700——
2019-05-02$45.88$62.074,387,300——
2019-05-01$45.56$61.647,019,300——
2019-04-30$45.78$61.946,629,000——
2019-04-29$45.90$62.105,292,200——
2019-04-26$44.90$60.756,664,200——
2019-04-25$45.31$61.304,214,600——
2019-04-24$45.07$60.984,959,900——
2019-04-23$45.56$61.646,883,300——
2019-04-22$45.45$61.494,923,500——
2019-04-18$45.55$61.635,666,700——
2019-04-17$46.10$62.377,102,000——
2019-04-16$45.66$61.786,166,200——
2019-04-15$45.03$60.928,764,700——
2019-04-12$45.35$61.366,815,800——
2019-04-11$44.26$59.886,533,500——
2019-04-10$44.27$59.905,796,400——
2019-04-09$44.45$60.146,747,900——
2019-04-08$44.78$60.598,416,000——
2019-04-05$44.55$60.286,729,100——
2019-04-04$44.87$60.719,045,100——
2019-04-03$44.63$60.385,965,500——
2019-04-02$44.38$60.054,147,800——
2019-04-01$44.13$59.715,281,300——
2019-03-29$42.76$57.856,539,600——
2019-03-28$42.69$57.768,217,000——
2019-03-27$41.91$56.706,557,300——
2019-03-26$42.55$57.5710,285,400——
2019-03-25$41.83$56.597,921,700——
2019-03-22$41.80$56.5511,708,700——
2019-03-21$43.81$59.278,840,300——
2019-03-20$44.56$60.298,102,100——
2019-03-19$45.74$61.894,462,000——
2019-03-18$45.90$62.103,489,100——
2019-03-15$45.45$61.497,283,900——
2019-03-14$45.30$61.299,023,400——
2019-03-13$44.41$60.095,602,000——
2019-03-12$43.99$59.524,524,200——
2019-03-11$43.79$59.256,048,500——
2019-03-08$43.45$58.796,597,900——
2019-03-07$44.02$59.567,948,300——
2019-03-06$45.26$61.243,776,300——
2019-03-05$45.88$62.074,432,300——
2019-03-04$45.65$61.766,353,900——
2019-03-01$46.81$63.337,009,000——
2019-02-28$46.01$62.255,900,400——
2019-02-27$46.57$63.013,582,500——
2019-02-26$46.56$62.993,938,100——
2019-02-25$46.01$62.255,391,000——
2019-02-22$46.17$62.473,571,800——
2019-02-21$45.72$61.865,519,500——
2019-02-20$46.45$62.858,832,300——
2019-02-19$47.06$63.674,977,700——
2019-02-15$46.36$62.727,000,200——
2019-02-14$45.29$61.286,082,500——
2019-02-13$45.98$62.216,148,400——
2019-02-12$45.88$61.847,018,200——
2019-02-11$44.74$60.314,456,200——
2019-02-08$44.76$60.336,512,100——
2019-02-07$45.18$60.906,526,100——
2019-02-06$46.11$62.156,299,300——
2019-02-05$46.59$62.8011,507,300——
2019-02-04$47.20$63.625,377,700——
2019-02-01$47.03$63.396,323,300——
2019-01-31$46.77$63.048,322,200——
2019-01-30$46.87$63.187,874,900——
2019-01-29$47.72$64.325,303,300——
2019-01-28$47.52$64.067,852,500——
2019-01-25$47.97$64.667,786,800——
2019-01-24$47.38$63.874,317,700——
2019-01-23$47.32$63.796,993,100——
2019-01-22$47.47$63.999,036,600——
2019-01-18$47.98$64.687,954,800——
2019-01-17$46.92$63.257,783,200——
2019-01-16$46.70$62.9512,599,700——
2019-01-15$44.25$59.656,481,700——
2019-01-14$43.80$59.045,815,100——
2019-01-11$43.82$59.074,217,500——
2019-01-10$43.71$58.925,205,500——
2019-01-09$43.83$59.085,166,100——
2019-01-08$43.28$58.347,784,700——
2019-01-07$42.74$57.618,543,700——
2019-01-04$42.44$57.217,058,600——
2019-01-03$40.72$54.8910,236,000——
2019-01-02$41.58$56.055,835,100——