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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.04$73.994,085,100——
2020-12-30$52.41$73.113,971,500——
2020-12-29$52.54$73.293,421,500——
2020-12-28$52.94$73.854,635,000——
2020-12-24$52.06$72.621,633,100——
2020-12-23$52.35$73.034,254,100——
2020-12-22$51.64$72.035,444,100——
2020-12-21$51.75$72.197,605,400——
2020-12-18$51.98$72.5116,739,600——
2020-12-17$51.78$72.237,291,000——
2020-12-16$51.68$72.097,448,000——
2020-12-15$51.05$71.217,674,600——
2020-12-14$49.84$69.527,981,000——
2020-12-11$49.43$68.957,629,500——
2020-12-10$50.10$69.897,825,300——
2020-12-09$50.55$70.515,592,000——
2020-12-08$50.55$70.517,494,200——
2020-12-07$50.76$70.817,657,100——
2020-12-04$50.99$71.137,371,400——
2020-12-03$51.07$71.247,579,300——
2020-12-02$50.86$70.956,785,000——
2020-12-01$50.02$69.7812,399,900——
2020-11-30$48.78$68.0521,664,600——
2020-11-27$49.70$69.334,626,600——
2020-11-25$49.75$69.409,898,100——
2020-11-24$49.79$69.4510,115,700——
2020-11-23$48.24$67.296,970,600——
2020-11-20$46.61$65.026,365,800——
2020-11-19$47.08$65.6711,022,100——
2020-11-18$47.70$66.5415,442,400——
2020-11-17$48.90$68.2116,788,600——
2020-11-16$46.89$65.4110,664,000——
2020-11-13$46.00$64.177,519,300——
2020-11-12$44.72$62.389,621,300——
2020-11-11$46.23$64.2414,938,300——
2020-11-10$46.42$64.5010,791,600——
2020-11-09$44.96$62.4714,747,800——
2020-11-06$41.13$57.156,824,100——
2020-11-05$41.45$57.609,876,000——
2020-11-04$40.84$56.7515,044,200——
2020-11-03$42.56$59.1412,927,300——
2020-11-02$41.26$57.3312,719,800——
2020-10-30$41.11$57.1213,154,600——
2020-10-29$40.31$56.0114,757,200——
2020-10-28$38.15$53.0113,941,200——
2020-10-27$38.47$53.457,881,800——
2020-10-26$39.15$54.4011,991,800——
2020-10-23$40.35$56.078,243,400——
2020-10-22$40.13$55.7610,093,800——
2020-10-21$38.93$54.097,672,700——
2020-10-20$39.13$54.379,961,200——
2020-10-19$38.89$54.0412,294,100——
2020-10-16$39.29$54.5914,090,400——
2020-10-15$39.03$54.2315,403,400——
2020-10-14$37.12$51.5810,013,400——
2020-10-13$37.61$52.2610,841,100——
2020-10-12$38.47$53.4514,481,600——
2020-10-09$38.23$53.1211,643,900——
2020-10-08$37.74$52.4410,818,300——
2020-10-07$37.78$52.5018,282,600——
2020-10-06$36.75$51.0619,905,300——
2020-10-05$36.94$51.3394,997,700——
2020-10-02$37.67$52.3422,728,100——
2020-10-01$37.73$52.4319,959,000——
2020-09-30$36.23$50.347,214,300——
2020-09-29$35.78$49.727,150,300——
2020-09-28$36.20$50.306,035,300——
2020-09-25$34.94$48.555,768,400——
2020-09-24$34.36$47.747,039,200——
2020-09-23$34.78$48.338,151,900——
2020-09-22$34.97$48.597,816,900——
2020-09-21$35.24$48.9711,448,100——
2020-09-18$36.03$50.069,021,000——
2020-09-17$35.81$49.767,298,400——
2020-09-16$35.73$49.658,778,900——
2020-09-15$34.75$48.2912,952,500——
2020-09-14$35.73$49.656,875,600——
2020-09-11$35.24$48.975,890,300——
2020-09-10$34.66$48.165,709,900——
2020-09-09$35.03$48.677,657,700——
2020-09-08$34.66$48.169,022,900——
2020-09-04$36.20$50.3011,454,000——
2020-09-03$35.39$49.1713,777,900——
2020-09-02$35.97$49.988,021,200——
2020-09-01$35.80$49.746,146,400——
2020-08-31$35.53$49.378,331,400——
2020-08-28$36.28$50.416,156,500——
2020-08-27$36.08$50.136,467,400——
2020-08-26$35.42$49.224,117,800——
2020-08-25$35.55$49.405,261,000——
2020-08-24$35.12$48.809,920,000——
2020-08-21$34.45$47.875,804,500——
2020-08-20$34.55$48.018,161,000——
2020-08-19$35.71$49.628,035,700——
2020-08-18$34.95$48.567,710,000——
2020-08-17$34.62$48.108,340,900——
2020-08-14$35.05$48.708,740,700——
2020-08-13$34.61$48.095,937,600——
2020-08-12$34.84$48.418,998,700——
2020-08-11$34.96$48.5812,160,300——
2020-08-10$33.80$46.976,043,100——
2020-08-07$34.04$47.307,823,100——
2020-08-06$33.14$46.058,077,700——
2020-08-05$34.20$47.278,142,100——
2020-08-04$33.95$46.9314,859,100——
2020-08-03$33.34$46.087,285,600——
2020-07-31$33.15$45.8210,384,800——
2020-07-30$33.58$46.417,323,500——
2020-07-29$34.08$47.116,592,700——
2020-07-28$33.66$46.528,882,800——
2020-07-27$33.84$46.7710,588,000——
2020-07-24$34.94$48.296,577,600——
2020-07-23$35.21$48.677,457,300——
2020-07-22$34.86$48.187,585,000——
2020-07-21$35.24$48.7111,384,700——
2020-07-20$33.84$46.779,564,100——
2020-07-17$33.44$46.2211,840,000——
2020-07-16$34.92$48.2712,191,300——
2020-07-15$35.66$49.299,873,300——
2020-07-14$34.55$47.757,862,300——
2020-07-13$34.43$47.598,679,900——
2020-07-10$34.80$48.106,258,800——
2020-07-09$33.88$46.838,475,800——
2020-07-08$34.43$47.596,916,000——
2020-07-07$33.89$46.847,198,500——
2020-07-06$34.21$47.2913,573,500——
2020-07-02$33.39$46.157,862,700——
2020-07-01$33.02$45.6421,721,400——
2020-06-30$33.74$46.6415,650,400——
2020-06-29$32.75$45.2712,378,300——
2020-06-26$31.75$43.8828,270,700——
2020-06-25$34.08$47.1114,814,500——
2020-06-24$33.80$46.7214,398,500——
2020-06-23$35.89$49.619,923,100——
2020-06-22$36.42$50.348,242,500——
2020-06-19$36.67$50.6914,817,900——
2020-06-18$36.88$50.9810,430,100——
2020-06-17$36.67$50.6912,120,900——
2020-06-16$36.92$51.0312,662,400——
2020-06-15$36.65$50.6610,012,600——
2020-06-12$36.56$50.5315,666,500——
2020-06-11$36.16$49.9811,348,300——
2020-06-10$38.12$52.6911,641,200——
2020-06-09$40.18$55.5411,529,200——
2020-06-08$41.82$57.8012,200,400——
2020-06-05$42.82$59.1920,489,900——
2020-06-04$41.68$57.6126,855,900——
2020-06-03$39.51$54.619,672,100——
2020-06-02$37.14$51.336,232,800——
2020-06-01$36.51$50.467,469,800——
2020-05-29$35.91$49.6314,247,600——
2020-05-28$36.01$49.778,760,900——
2020-05-27$37.09$51.2713,261,300——
2020-05-26$34.50$47.6914,756,000——
2020-05-22$32.83$45.387,300,200——
2020-05-21$33.22$45.927,426,300——
2020-05-20$33.69$46.578,876,200——
2020-05-19$32.99$45.607,009,100——
2020-05-18$34.21$47.2915,300,500——
2020-05-15$32.56$45.006,780,900——
2020-05-14$33.40$46.1710,143,000——
2020-05-13$33.15$45.8210,168,100——
2020-05-12$34.32$47.4410,475,300——
2020-05-11$35.84$49.549,750,800——
2020-05-08$36.51$50.469,489,400——
2020-05-07$35.17$48.6110,672,300——
2020-05-06$34.57$47.535,791,200——
2020-05-05$34.90$47.997,645,300——
2020-05-04$35.63$48.997,292,100——
2020-05-01$36.45$50.128,176,600——
2020-04-30$37.72$51.878,061,700——
2020-04-29$38.79$53.348,225,300——
2020-04-28$37.08$50.997,674,800——
2020-04-27$36.84$50.6611,030,800——
2020-04-24$35.40$48.688,043,200——
2020-04-23$35.64$49.018,748,800——
2020-04-22$35.87$49.328,397,300——
2020-04-21$35.94$49.429,671,800——
2020-04-20$36.59$50.3111,016,500——
2020-04-17$35.79$49.2113,305,000——
2020-04-16$34.60$47.5810,852,100——
2020-04-15$34.67$47.6711,516,400——
2020-04-14$36.21$49.7912,376,800——
2020-04-13$34.77$47.8111,531,300——
2020-04-09$36.54$50.2412,354,400——
2020-04-08$36.49$50.178,104,600——
2020-04-07$34.94$48.0413,087,400——
2020-04-06$36.08$49.6111,658,800——
2020-04-03$33.60$46.209,127,900——
2020-04-02$34.39$47.2915,329,500——
2020-04-01$32.96$45.3211,700,200——
2020-03-31$33.62$46.2310,708,400——
2020-03-30$34.33$47.2010,078,800——
2020-03-27$33.61$46.2112,461,700——
2020-03-26$34.16$46.9716,976,500——
2020-03-25$34.17$46.9822,746,200——
2020-03-24$30.72$42.2417,925,200——
2020-03-23$28.50$39.1920,573,000——
2020-03-20$30.75$42.2815,922,500——
2020-03-19$31.82$43.7518,311,100——
2020-03-18$32.42$44.5824,241,700——
2020-03-17$33.68$46.3121,796,200——
2020-03-16$30.56$42.0223,373,900——
2020-03-13$33.87$46.5726,153,200——
2020-03-12$28.43$39.0932,521,600——
2020-03-11$32.43$44.5927,992,400——
2020-03-10$32.94$45.2920,293,200——
2020-03-09$30.27$41.6224,766,500——
2020-03-06$34.13$46.9329,385,700——
2020-03-05$34.80$47.8528,000,700——
2020-03-04$37.16$51.1026,339,300——
2020-03-03$38.30$52.6628,382,000——
2020-03-02$41.98$57.7221,834,000——
2020-02-28$40.75$56.0327,459,700——
2020-02-27$41.91$57.6328,185,100——
2020-02-26$41.42$56.9515,389,400——
2020-02-25$41.60$57.2016,466,000——
2020-02-24$43.80$60.2313,407,600——
2020-02-21$46.19$63.5113,500,500——
2020-02-20$48.58$66.8016,198,800——
2020-02-19$47.44$65.236,377,500——
2020-02-18$46.73$64.258,165,700——
2020-02-14$47.23$64.947,106,600——
2020-02-13$47.29$65.025,873,100——
2020-02-12$47.79$65.465,136,400——
2020-02-11$47.67$65.307,082,600——
2020-02-10$46.77$64.076,062,000——
2020-02-07$47.31$64.815,680,200——
2020-02-06$47.83$65.528,767,600——
2020-02-05$48.29$66.159,583,000——
2020-02-04$47.08$64.4910,595,100——
2020-02-03$45.68$62.5710,490,500——
2020-01-31$45.55$62.4012,297,200——
2020-01-30$47.19$64.6411,536,600——
2020-01-29$45.95$62.945,918,700——
2020-01-28$46.30$63.427,282,900——
2020-01-27$45.76$62.689,537,800——
2020-01-24$47.15$64.5911,268,100——
2020-01-23$48.42$66.338,126,200——
2020-01-22$48.93$67.036,699,600——
2020-01-21$48.45$66.378,849,900——
2020-01-17$48.34$66.2210,257,100——
2020-01-16$49.00$67.1213,752,200——
2020-01-15$47.12$64.557,654,900——
2020-01-14$47.71$65.358,874,500——
2020-01-13$48.02$65.788,906,000——
2020-01-10$47.80$65.487,452,900——
2020-01-09$48.11$65.909,749,600——
2020-01-08$47.91$65.6310,887,000——
2020-01-07$47.62$65.239,985,100——
2020-01-06$47.34$64.856,804,300——
2020-01-03$47.01$64.406,698,900——
2020-01-02$48.23$66.075,644,800——