Schwab Charles Corp (SCHW.PD) stock
SCHW.PDNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SCHW, SCHW.PJ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/305% below fair value
$21.58+0.12 (+0.56%)
Close on Nov 3, 2026Market cap $154.40BP/E 16.2Yield 1.21%
Price history
Schwab Charles share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$21.58
+0.56% on the day
52-week range
$20.89 – $25.38
-15.0% from the high
Change over 52 weeks
-14.2%
From $25.14 on Nov 3, 2025
Average volume
85,100
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $21.37 | $21.68 | $21.16 | $21.58 | +1.65% | 362,903 |
| Oct 2026 | $21.19 | $22.00 | $20.89 | $21.23 | +0.19% | 2,529,946 |
| Sep 2026 | $23.23 | $23.51 | $21.00 | $21.19 | -8.78% | 2,320,844 |
| Aug 2026 | $24.18 | $24.25 | $23.12 | $23.23 | -3.49% | 1,085,490 |
| Jul 2026 | $24.24 | $24.37 | $23.87 | $24.07 | -0.50% | 960,457 |
| Jun 2026 | $24.46 | $24.56 | $24.12 | $24.19 | -0.78% | 1,290,461 |
| May 2026 | $24.99 | $25.06 | $24.18 | $24.38 | -2.25% | 1,052,877 |
| Apr 2026 | $24.35 | $25.02 | $24.26 | $24.94 | +2.80% | 1,239,353 |
| Mar 2026 | $25.13 | $25.22 | $24.24 | $24.26 | -3.62% | 1,415,914 |
| Feb 2026 | $25.27 | $25.38 | $25.03 | $25.17 | -0.63% | 1,036,994 |
| Jan 2026 | $25.05 | $25.38 | $25.02 | $25.33 | +1.32% | 713,265 |
| Dec 2025 | $24.97 | $25.17 | $24.89 | $25.00 | +0.16% | 1,172,523 |
| Nov 2025 | $25.15 | $25.26 | $24.69 | $24.96 | -0.60% | 945,021 |
| Oct 2025 | $25.07 | $25.41 | $25.01 | $25.11 | +0.24% | 712,257 |
| Sep 2025 | $25.18 | $25.63 | $25.00 | $25.05 | -0.60% | 955,741 |
| Aug 2025 | $24.93 | $25.50 | $24.93 | $25.20 | +0.84% | 809,800 |
| Jul 2025 | $24.72 | $25.30 | $24.70 | $24.99 | +1.34% | 1,417,051 |
| Jun 2025 | $24.57 | $24.99 | $24.44 | $24.66 | +0.82% | 1,696,303 |
| May 2025 | $25.03 | $25.20 | $24.31 | $24.46 | -1.96% | 1,326,939 |
| Apr 2025 | $24.91 | $25.08 | $24.25 | $24.95 | +0.28% | 1,407,843 |
| Mar 2025 | $25.22 | $25.29 | $24.83 | $24.88 | -1.35% | 1,002,497 |
| Feb 2025 | $25.28 | $25.47 | $25.06 | $25.22 | -0.24% | 1,130,553 |
| Jan 2025 | $25.15 | $25.50 | $24.88 | $25.28 | +0.72% | 999,027 |
| Dec 2024 | $25.42 | $25.42 | $24.79 | $25.10 | -1.38% | 1,376,895 |
| Nov 2024 | $25.44 | $25.71 | $25.00 | $25.45 | +0.24% | 945,806 |
| Oct 2024 | $25.22 | $25.57 | $25.11 | $25.39 | +0.95% | 754,521 |
| Sep 2024 | $25.20 | $25.67 | $25.12 | $25.15 | +0.16% | 839,224 |
| Aug 2024 | $25.01 | $25.50 | $24.98 | $25.11 | +0.68% | 1,036,916 |
| Jul 2024 | $25.11 | $25.42 | $24.93 | $24.94 | -0.72% | 872,640 |
| Jun 2024 | $25.20 | $25.35 | $25.10 | $25.12 | 0.00% | 732,819 |
| May 2024 | $24.94 | $25.35 | $24.80 | $25.12 | +0.88% | 1,244,694 |
| Apr 2024 | $25.20 | $25.33 | $24.68 | $24.90 | -1.43% | 842,377 |
| Mar 2024 | $25.35 | $25.47 | $25.16 | $25.26 | -0.20% | 752,851 |
| Feb 2024 | $25.43 | $25.60 | $25.06 | $25.31 | -0.24% | 1,374,325 |
| Jan 2024 | $25.07 | $25.53 | $24.95 | $25.37 | +1.08% | 885,666 |
| Dec 2023 | $24.92 | $25.43 | $24.74 | $25.10 | +0.56% | 1,421,833 |
| Nov 2023 | $22.67 | $25.05 | $22.67 | $24.96 | +10.39% | 2,358,524 |
| Oct 2023 | $24.21 | $24.29 | $22.29 | $22.61 | -7.15% | 2,284,912 |
| Sep 2023 | $24.90 | $25.09 | $24.30 | $24.35 | -2.01% | 1,524,437 |
| Aug 2023 | $25.25 | $25.34 | $24.06 | $24.85 | -1.89% | 1,522,627 |
| Jul 2023 | $24.93 | $25.39 | $24.66 | $25.33 | +1.32% | 1,036,401 |
| Jun 2023 | $25.12 | $25.23 | $24.62 | $25.00 | -0.16% | 1,367,212 |
| May 2023 | $25.12 | $25.20 | $24.03 | $25.04 | -0.52% | 4,398,187 |
| Apr 2023 | $23.18 | $25.24 | $22.88 | $25.17 | +9.29% | 3,232,159 |
| Mar 2023 | $25.04 | $25.06 | $21.50 | $23.03 | -7.84% | 4,264,469 |
| Feb 2023 | $25.21 | $25.42 | $24.73 | $24.99 | -0.64% | 1,220,185 |
| Jan 2023 | $23.71 | $25.40 | $23.69 | $25.15 | +6.61% | 1,119,296 |
| Dec 2022 | $25.11 | $25.25 | $23.59 | $23.59 | -5.79% | 1,445,102 |
| Nov 2022 | $23.19 | $25.08 | $22.70 | $25.04 | +8.73% | 1,767,402 |
| Oct 2022 | $24.64 | $24.98 | $22.75 | $23.03 | -6.27% | 2,076,581 |
| Sep 2022 | $25.06 | $25.22 | $23.91 | $24.57 | -1.68% | 1,450,279 |
| Aug 2022 | $25.73 | $26.13 | $24.80 | $24.99 | -2.84% | 973,726 |
| Jul 2022 | $24.96 | $25.93 | $24.91 | $25.72 | +3.09% | 668,202 |
| Jun 2022 | $25.41 | $25.46 | $24.24 | $24.95 | -1.54% | 1,512,222 |
| May 2022 | $25.25 | $25.45 | $24.22 | $25.34 | +0.48% | 2,337,310 |
| Apr 2022 | $25.36 | $25.44 | $25.13 | $25.22 | -0.36% | 1,504,684 |
| Mar 2022 | $25.41 | $25.51 | $25.05 | $25.31 | -0.24% | 1,093,110 |
| Feb 2022 | $25.73 | $25.78 | $25.12 | $25.37 | -1.36% | 1,306,638 |
| Jan 2022 | $25.58 | $25.76 | $25.42 | $25.72 | +0.94% | 978,377 |
| Dec 2021 | $25.46 | $25.73 | $25.33 | $25.48 | +0.51% | 870,087 |
| Nov 2021 | $25.72 | $25.93 | $25.35 | $25.35 | -1.32% | 790,857 |
| Oct 2021 | $25.52 | $25.76 | $25.42 | $25.69 | +1.10% | 848,973 |
| Sep 2021 | $25.40 | $25.59 | $25.36 | $25.41 | +0.12% | 986,376 |
| Aug 2021 | $25.65 | $25.76 | $24.92 | $25.38 | -0.70% | 1,171,881 |
| Jul 2021 | $25.37 | $25.69 | $25.36 | $25.56 | +0.75% | 898,944 |
| Jun 2021 | $25.34 | $25.39 | $25.28 | $25.37 | +0.20% | 1,896,686 |
| May 2021 | $25.56 | $25.71 | $25.24 | $25.32 | -0.82% | 1,220,185 |
| Apr 2021 | $25.37 | $25.58 | $25.35 | $25.53 | +0.67% | 1,730,095 |
| Mar 2021 | $25.39 | $25.58 | $25.31 | $25.36 | 0.00% | 2,142,888 |
| Feb 2021 | $25.85 | $26.04 | $25.26 | $25.36 | -1.86% | 1,065,267 |
| Jan 2021 | $26.04 | $26.04 | $25.63 | $25.84 | -0.77% | 723,854 |
| Dec 2020 | $26.00 | $26.04 | $25.74 | $26.04 | +0.81% | 980,709 |
| Nov 2020 | $25.81 | $26.18 | $25.62 | $25.83 | -0.27% | 3,949,442 |
| Oct 2020 | $25.75 | $26.06 | $25.66 | $25.90 | +0.70% | 1,575,328 |
| Sep 2020 | $26.22 | $26.22 | $25.50 | $25.72 | -1.49% | 1,533,114 |
| Aug 2020 | $26.54 | $26.64 | $26.11 | $26.11 | -1.66% | 1,041,558 |
| Jul 2020 | $25.84 | $26.59 | $25.84 | $26.55 | +2.59% | 816,064 |
| Jun 2020 | $26.30 | $26.49 | $25.66 | $25.88 | -1.60% | 1,288,365 |
| May 2020 | $26.01 | $26.30 | $25.37 | $26.30 | +0.65% | 1,043,874 |
| Apr 2020 | $24.74 | $26.40 | $24.72 | $26.13 | +3.90% | 3,675,457 |
| Mar 2020 | $25.72 | $26.31 | $19.40 | $25.15 | -1.64% | 4,615,777 |
| Feb 2020 | $26.82 | $27.00 | $25.50 | $25.57 | -4.45% | 1,952,438 |
| Jan 2020 | $26.65 | $26.96 | $26.48 | $26.76 | +0.98% | 2,058,966 |
| Dec 2019 | $26.19 | $26.83 | $25.90 | $26.50 | +1.61% | 1,094,738 |
| Nov 2019 | $26.74 | $26.80 | $26.04 | $26.08 | -2.36% | 961,169 |
| Oct 2019 | $26.89 | $27.17 | $26.48 | $26.71 | -0.78% | 1,811,171 |
| Sep 2019 | $26.41 | $26.99 | $25.95 | $26.92 | +2.40% | 1,271,310 |
| Aug 2019 | $26.96 | $27.25 | $26.23 | $26.29 | -2.63% | 1,418,710 |
| Jul 2019 | $26.45 | $27.13 | $26.41 | $27.00 | +2.47% | 1,189,510 |
| Jun 2019 | $26.30 | $26.99 | $26.17 | $26.35 | +0.73% | 1,967,659 |
| May 2019 | $26.15 | $26.59 | $26.05 | $26.16 | +0.15% | 947,701 |
| Apr 2019 | $26.09 | $26.58 | $26.08 | $26.12 | +0.58% | 1,098,045 |
| Mar 2019 | $26.41 | $26.78 | $25.80 | $25.97 | -1.70% | 1,541,032 |
| Feb 2019 | $26.15 | $26.45 | $25.77 | $26.42 | +1.30% | 1,055,074 |
| Jan 2019 | $25.06 | $26.46 | $24.96 | $26.08 | +4.32% | 1,930,359 |
| Dec 2018 | $25.35 | $25.40 | $24.38 | $25.00 | -0.71% | 2,065,175 |
| Nov 2018 | $25.85 | $25.94 | $25.10 | $25.18 | -2.59% | 1,024,734 |
| Oct 2018 | $25.50 | $26.00 | $25.06 | $25.85 | +1.45% | 2,120,904 |
| Sep 2018 | $26.01 | $26.01 | $25.43 | $25.48 | -1.70% | 1,116,045 |
| Aug 2018 | $26.31 | $26.31 | $25.76 | $25.92 | -1.67% | 1,204,264 |
| Jul 2018 | $26.31 | $26.89 | $26.25 | $26.36 | +0.50% | 1,048,191 |
| Jun 2018 | $25.99 | $26.56 | $25.88 | $26.23 | +1.12% | 1,116,980 |
| May 2018 | $26.03 | $26.27 | $25.53 | $25.94 | -0.27% | 965,439 |
| Apr 2018 | $26.22 | $26.24 | $25.87 | $26.01 | -0.69% | 728,269 |
| Mar 2018 | $26.22 | $26.31 | $26.00 | $26.19 | +0.08% | 777,118 |
| Feb 2018 | $26.08 | $26.37 | $25.49 | $26.17 | -0.53% | 1,250,765 |
| Jan 2018 | $27.03 | $27.07 | $26.07 | $26.31 | -2.56% | 1,199,707 |
| Dec 2017 | $27.41 | $27.53 | $26.88 | $27.00 | -0.88% | 1,049,239 |
| Nov 2017 | $27.27 | $27.60 | $26.83 | $27.24 | -0.58% | 873,128 |
| Oct 2017 | $27.10 | $27.57 | $26.65 | $27.40 | +0.96% | 1,789,531 |
| Sep 2017 | $27.48 | $27.48 | $26.61 | $27.14 | -0.91% | 776,166 |
| Aug 2017 | $27.78 | $27.89 | $27.20 | $27.39 | -0.94% | 780,957 |
| Jul 2017 | $27.15 | $27.90 | $27.15 | $27.65 | +1.39% | 950,586 |
| Jun 2017 | $26.95 | $27.37 | $26.76 | $27.27 | +1.53% | 1,111,081 |
| May 2017 | $27.04 | $27.28 | $26.72 | $26.86 | -0.37% | 887,352 |
| Apr 2017 | $26.34 | $27.14 | $26.33 | $26.96 | +2.35% | 1,846,777 |
| Mar 2017 | $26.10 | $26.50 | $25.13 | $26.34 | +0.69% | 2,256,567 |
| Feb 2017 | $25.92 | $26.30 | $25.60 | $26.16 | +0.69% | 1,501,690 |
| Jan 2017 | $24.99 | $26.01 | $24.97 | $25.98 | +3.96% | 2,102,294 |
| Dec 2016 | $24.99 | $25.12 | $24.35 | $24.99 | -0.04% | 4,309,786 |
| Nov 2016 | $27.19 | $27.42 | $24.52 | $25.00 | -7.65% | 3,346,072 |
| Oct 2016 | $27.23 | $27.65 | $26.70 | $27.07 | -0.55% | 1,827,138 |
| Sep 2016 | $27.42 | $27.69 | $26.91 | $27.22 | -0.66% | 2,255,034 |
| Aug 2016 | $27.58 | $28.00 | $27.22 | $27.40 | -0.33% | 3,003,551 |
| Jul 2016 | $27.00 | $27.56 | $26.75 | $27.49 | +2.42% | 4,437,821 |
| Jun 2016 | $26.05 | $26.95 | $25.95 | $26.84 | +3.27% | 3,808,273 |
| May 2016 | $26.03 | $26.44 | $25.63 | $25.99 | +0.08% | 3,932,947 |
| Apr 2016 | $26.04 | $26.20 | $25.62 | $25.97 | -0.31% | 7,549,609 |
| Mar 2016 | $24.55 | $26.05 | $0.0013 | $26.05 | – | 14,267,467 |
Seasonality
SCHW.PD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.5% | -1.6% | 1.7% | 1.1% | 0.0% | 1.2% | 0.0% | -1.4% | -0.9% | 2.7% | -0.6% |
| Months up | 8 of 10 | 7 of 10 | 2 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 5 of 9 |
| 2026 | 1.3% | 0.8% | -3.6% | 2.8% | -0.8% | -0.8% | -0.5% | -2.0% | -8.8% | 0.2% | 1.6% | |
| 2025 | 0.7% | 1.2% | -1.3% | 0.3% | -0.5% | 0.8% | 1.3% | 2.3% | -0.6% | 0.2% | 0.9% | 0.2% |
| 2024 | 1.1% | 1.2% | -0.2% | -1.4% | 2.4% | 0.0% | -0.7% | 2.2% | 0.2% | 1.0% | 1.7% | -1.4% |
| 2023 | 6.6% | 0.9% | -7.8% | 9.3% | 1.0% | -0.2% | 1.3% | -0.4% | -2.0% | -7.1% | 12.1% | 0.6% |
| 2022 | 0.9% | -1.4% | -0.2% | -0.4% | 2.0% | -1.5% | 3.1% | -1.4% | -1.7% | -6.3% | 10.4% | -5.8% |
| 2021 | -0.8% | -0.4% | 0.0% | 0.7% | 0.6% | 0.2% | 0.7% | 0.8% | 0.1% | 1.1% | 0.1% | 0.5% |
| 2020 | 1.0% | -3.1% | -1.6% | 3.9% | 2.1% | -1.6% | 2.6% | -0.3% | -1.5% | 0.7% | 1.2% | 0.8% |
| 2019 | 4.3% | 2.8% | -1.7% | 0.6% | 1.6% | 0.7% | 2.5% | -1.3% | 2.4% | -0.8% | -1.0% | 1.6% |
| 2018 | -2.6% | 0.9% | 0.1% | -0.7% | 1.2% | 1.1% | 0.5% | -0.3% | -1.7% | 1.5% | -1.2% | -0.7% |
| 2017 | 4.0% | 2.1% | 0.7% | 2.4% | 1.0% | 1.5% | 1.4% | 0.4% | -0.9% | 1.0% | 0.8% | -0.9% |
See a number that looks wrong?