Schwab Charles Corp (SCHW.PJ) stock
SCHW.PJNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SCHW, SCHW.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/305% below fair value
$15.71−0.08 (-0.51%)
Close on Nov 3, 2026Market cap $154.40BP/E 16.2Yield 1.21%
Price history
Schwab Charles share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$15.71
-0.51% on the day
52-week range
$15.51 – $20.04
-21.6% from the high
Change over 52 weeks
-20.7%
From $19.80 on Nov 3, 2025
Average volume
105,497
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $15.82 | $15.84 | $15.69 | $15.71 | -0.51% | 172,398 |
| Nov 2, 2026 | $15.73 | $15.87 | $15.67 | $15.79 | +1.02% | 119,216 |
| Oct 30, 2026 | $15.58 | $15.77 | $15.57 | $15.63 | -0.19% | 116,240 |
| Oct 29, 2026 | $15.60 | $15.70 | $15.54 | $15.66 | +0.51% | 164,013 |
| Oct 28, 2026 | $15.64 | $15.78 | $15.51 | $15.58 | -0.57% | 174,379 |
| Oct 27, 2026 | $15.77 | $15.83 | $15.62 | $15.67 | -0.10% | 109,785 |
| Oct 26, 2026 | $15.80 | $15.85 | $15.69 | $15.69 | -0.10% | 280,180 |
| Oct 23, 2026 | $15.80 | $15.82 | $15.67 | $15.70 | -0.44% | 101,562 |
| Oct 22, 2026 | $15.76 | $15.84 | $15.66 | $15.77 | +0.19% | 116,665 |
| Oct 21, 2026 | $16.01 | $16.08 | $15.61 | $15.74 | -1.81% | 192,027 |
| Oct 20, 2026 | $16.20 | $16.20 | $15.86 | $16.03 | -0.56% | 164,736 |
| Oct 19, 2026 | $16.34 | $16.34 | $16.05 | $16.12 | -1.35% | 98,389 |
| Oct 16, 2026 | $16.17 | $16.36 | $16.04 | $16.34 | +0.99% | 259,117 |
| Oct 15, 2026 | $16.04 | $16.25 | $15.99 | $16.18 | -0.31% | 140,996 |
| Oct 14, 2026 | $15.76 | $16.23 | $15.66 | $16.23 | +2.08% | 191,719 |
| Oct 13, 2026 | $15.66 | $15.90 | $15.59 | $15.90 | +1.60% | 137,732 |
| Oct 12, 2026 | $15.73 | $15.82 | $15.65 | $15.65 | -0.95% | 88,805 |
| Oct 9, 2026 | $15.76 | $15.85 | $15.68 | $15.80 | -0.32% | 90,657 |
| Oct 8, 2026 | $15.74 | $15.86 | $15.66 | $15.85 | +0.38% | 165,492 |
| Oct 7, 2026 | $15.78 | $15.80 | $15.61 | $15.79 | -0.50% | 139,118 |
| Oct 6, 2026 | $15.80 | $15.90 | $15.78 | $15.87 | +0.57% | 110,959 |
| Oct 5, 2026 | $15.92 | $15.92 | $15.76 | $15.78 | -0.94% | 139,571 |
| Oct 2, 2026 | $15.96 | $16.16 | $15.85 | $15.93 | +0.31% | 101,557 |
| Oct 1, 2026 | $15.85 | $15.99 | $15.66 | $15.88 | +0.38% | 171,998 |
| Sep 30, 2026 | $15.92 | $15.92 | $15.69 | $15.82 | -0.32% | 363,844 |
| Sep 29, 2026 | $16.00 | $16.00 | $15.80 | $15.87 | -0.50% | 100,817 |
| Sep 28, 2026 | $15.98 | $16.01 | $15.83 | $15.95 | -0.65% | 65,079 |
| Sep 25, 2026 | $16.09 | $16.15 | $15.99 | $16.06 | -0.34% | 61,249 |
| Sep 24, 2026 | $16.07 | $16.22 | $16.02 | $16.11 | -0.19% | 97,957 |
| Sep 23, 2026 | $16.27 | $16.51 | $16.05 | $16.14 | -1.41% | 102,648 |
| Sep 22, 2026 | $16.35 | $16.41 | $16.21 | $16.37 | +0.24% | 156,821 |
| Sep 21, 2026 | $16.38 | $16.46 | $16.27 | $16.33 | -0.37% | 83,265 |
| Sep 18, 2026 | $16.31 | $16.39 | $16.26 | $16.39 | 0.00% | 75,648 |
| Sep 17, 2026 | $16.36 | $16.48 | $16.32 | $16.39 | +0.71% | 110,791 |
| Sep 16, 2026 | $16.01 | $16.33 | $16.01 | $16.28 | +1.06% | 145,448 |
| Sep 15, 2026 | $16.25 | $16.30 | $15.85 | $16.11 | -0.95% | 304,968 |
| Sep 14, 2026 | $16.35 | $16.35 | $16.22 | $16.26 | -0.73% | 63,305 |
| Sep 11, 2026 | $16.40 | $16.50 | $16.32 | $16.38 | +0.06% | 71,213 |
| Sep 10, 2026 | $16.32 | $16.47 | $16.20 | $16.37 | -0.12% | 97,758 |
| Sep 9, 2026 | $16.52 | $16.60 | $16.39 | $16.39 | -0.97% | 55,577 |
| Sep 8, 2026 | $16.48 | $16.60 | $16.46 | $16.55 | +0.24% | 62,974 |
| Sep 4, 2026 | $16.49 | $16.57 | $16.43 | $16.51 | +0.43% | 91,110 |
| Sep 3, 2026 | $16.59 | $16.69 | $16.42 | $16.44 | -0.60% | 109,219 |
| Sep 2, 2026 | $16.58 | $16.60 | $16.47 | $16.54 | -0.13% | 154,949 |
| Sep 1, 2026 | $16.88 | $16.91 | $16.50 | $16.56 | -1.89% | 90,619 |
| Aug 31, 2026 | $16.93 | $16.96 | $16.77 | $16.88 | -0.41% | 81,449 |
| Aug 28, 2026 | $17.03 | $17.06 | $16.78 | $16.95 | -0.03% | 62,872 |
| Aug 27, 2026 | $17.05 | $17.07 | $16.90 | $16.96 | -0.38% | 52,131 |
| Aug 26, 2026 | $16.95 | $17.05 | $16.89 | $17.02 | +0.06% | 65,031 |
| Aug 25, 2026 | $17.09 | $17.13 | $16.94 | $17.01 | +0.12% | 65,978 |
| Aug 24, 2026 | $16.98 | $17.00 | $16.89 | $16.99 | +0.47% | 68,722 |
| Aug 21, 2026 | $16.90 | $16.97 | $16.83 | $16.91 | -0.29% | 100,561 |
| Aug 20, 2026 | $16.81 | $16.98 | $16.81 | $16.96 | +0.12% | 81,013 |
| Aug 19, 2026 | $16.81 | $16.97 | $16.76 | $16.94 | +1.44% | 86,596 |
| Aug 18, 2026 | $16.75 | $16.85 | $16.70 | $16.70 | -0.48% | 131,071 |
| Aug 17, 2026 | $16.97 | $16.97 | $16.78 | $16.78 | -2.56% | 87,761 |
| Aug 14, 2026 | $17.23 | $17.25 | $17.20 | $17.22 | -0.35% | 45,288 |
| Aug 13, 2026 | $17.23 | $17.28 | $17.18 | $17.28 | +0.64% | 92,136 |
| Aug 12, 2026 | $17.18 | $17.23 | $17.16 | $17.17 | -0.06% | 48,969 |
| Aug 11, 2026 | $17.24 | $17.26 | $17.10 | $17.18 | -0.17% | 118,245 |
| Aug 10, 2026 | $17.25 | $17.31 | $17.13 | $17.21 | -0.23% | 87,232 |
| Aug 7, 2026 | $17.30 | $17.35 | $17.25 | $17.25 | 0.00% | 84,372 |
| Aug 6, 2026 | $17.31 | $17.36 | $17.25 | $17.25 | -0.52% | 52,314 |
| Aug 5, 2026 | $17.42 | $17.44 | $17.32 | $17.34 | -0.34% | 54,776 |
| Aug 4, 2026 | $17.41 | $17.44 | $17.35 | $17.40 | +0.17% | 78,005 |
| Aug 3, 2026 | $17.39 | $17.44 | $17.31 | $17.37 | +0.23% | 71,637 |
| Jul 31, 2026 | $17.38 | $17.48 | $17.32 | $17.33 | -0.57% | 135,189 |
| Jul 30, 2026 | $17.31 | $17.43 | $17.31 | $17.43 | +0.58% | 59,207 |
| Jul 29, 2026 | $17.38 | $17.40 | $17.28 | $17.33 | -0.52% | 58,054 |
| Jul 28, 2026 | $17.33 | $17.46 | $17.33 | $17.42 | +0.52% | 149,543 |
| Jul 27, 2026 | $17.36 | $17.36 | $17.26 | $17.33 | +0.17% | 65,604 |
| Jul 24, 2026 | $17.21 | $17.30 | $17.18 | $17.30 | +0.52% | 118,652 |
| Jul 23, 2026 | $17.31 | $17.39 | $17.18 | $17.21 | -1.21% | 56,711 |
| Jul 22, 2026 | $17.44 | $17.45 | $17.34 | $17.42 | -0.17% | 67,837 |
| Jul 21, 2026 | $17.45 | $17.48 | $17.40 | $17.45 | 0.00% | 70,693 |
| Jul 20, 2026 | $17.42 | $17.49 | $17.40 | $17.45 | -0.06% | 108,586 |
| Jul 17, 2026 | $17.38 | $17.46 | $17.37 | $17.46 | +0.34% | 50,531 |
| Jul 16, 2026 | $17.40 | $17.45 | $17.36 | $17.40 | -0.34% | 36,699 |
| Jul 15, 2026 | $17.42 | $17.47 | $17.33 | $17.46 | +0.34% | 41,742 |
| Jul 14, 2026 | $17.37 | $17.40 | $17.33 | $17.40 | +0.35% | 32,688 |
| Jul 13, 2026 | $17.35 | $17.38 | $17.32 | $17.34 | -0.12% | 79,384 |
| Jul 10, 2026 | $17.39 | $17.40 | $17.30 | $17.36 | -0.23% | 49,146 |
| Jul 9, 2026 | $17.36 | $17.40 | $17.31 | $17.40 | +0.52% | 84,655 |
| Jul 8, 2026 | $17.40 | $17.49 | $17.29 | $17.31 | -0.63% | 64,126 |
| Jul 7, 2026 | $17.52 | $17.58 | $17.41 | $17.42 | -0.91% | 53,090 |
| Jul 6, 2026 | $17.57 | $17.59 | $17.50 | $17.58 | +0.51% | 66,588 |
| Jul 2, 2026 | $17.46 | $17.63 | $17.46 | $17.49 | +0.29% | 45,358 |
| Jul 1, 2026 | $17.43 | $17.58 | $17.40 | $17.44 | -0.23% | 52,528 |
| Jun 30, 2026 | $17.47 | $17.65 | $17.32 | $17.48 | +0.06% | 219,298 |
| Jun 29, 2026 | $17.41 | $17.61 | $17.34 | $17.47 | +0.87% | 100,100 |
| Jun 26, 2026 | $17.29 | $17.36 | $17.28 | $17.32 | +0.06% | 63,120 |
| Jun 25, 2026 | $17.41 | $17.42 | $17.31 | $17.31 | -0.12% | 102,573 |
| Jun 24, 2026 | $17.36 | $17.43 | $17.30 | $17.33 | +0.09% | 64,810 |
| Jun 23, 2026 | $17.32 | $17.43 | $17.30 | $17.32 | -0.14% | 43,024 |
| Jun 22, 2026 | $17.49 | $17.59 | $17.34 | $17.34 | -1.20% | 71,873 |
| Jun 18, 2026 | $17.57 | $17.65 | $17.54 | $17.55 | +0.23% | 106,571 |
| Jun 17, 2026 | $17.57 | $17.66 | $17.46 | $17.51 | -0.62% | 154,409 |
| Jun 16, 2026 | $17.62 | $17.68 | $17.50 | $17.62 | -0.06% | 55,852 |
| Jun 15, 2026 | $17.55 | $17.63 | $17.46 | $17.63 | +1.18% | 41,244 |
| Jun 12, 2026 | $17.40 | $17.45 | $17.34 | $17.43 | +0.09% | 61,080 |
| Jun 11, 2026 | $17.28 | $17.41 | $17.28 | $17.41 | +0.75% | 49,946 |
| Jun 10, 2026 | $17.32 | $17.39 | $17.28 | $17.28 | -0.49% | 78,185 |
| Jun 9, 2026 | $17.39 | $17.39 | $17.29 | $17.37 | +0.09% | 45,298 |
| Jun 8, 2026 | $17.50 | $17.50 | $17.35 | $17.35 | -0.17% | 60,962 |
| Jun 5, 2026 | $17.42 | $17.47 | $17.34 | $17.38 | -0.52% | 29,257 |
| Jun 4, 2026 | $17.40 | $17.53 | $17.40 | $17.47 | +0.17% | 46,939 |
| Jun 3, 2026 | $17.55 | $17.57 | $17.37 | $17.44 | -0.74% | 81,875 |
| Jun 2, 2026 | $17.65 | $17.67 | $17.50 | $17.57 | -0.34% | 103,599 |
| Jun 1, 2026 | $17.64 | $17.66 | $17.56 | $17.63 | +0.17% | 44,702 |
| May 29, 2026 | $17.62 | $17.70 | $17.56 | $17.60 | -0.34% | 81,972 |
| May 28, 2026 | $17.58 | $17.69 | $17.54 | $17.66 | +0.74% | 62,177 |
| May 27, 2026 | $17.57 | $17.60 | $17.52 | $17.53 | 0.00% | 45,867 |
| May 26, 2026 | $17.57 | $17.58 | $17.45 | $17.53 | +0.46% | 71,291 |
| May 22, 2026 | $17.51 | $17.58 | $17.39 | $17.45 | -0.26% | 67,231 |
| May 21, 2026 | $17.60 | $17.66 | $17.46 | $17.50 | -0.60% | 62,339 |
| May 20, 2026 | $17.54 | $17.70 | $17.53 | $17.60 | +0.40% | 64,399 |
| May 19, 2026 | $17.69 | $17.75 | $17.52 | $17.53 | -1.16% | 106,611 |
| May 18, 2026 | $17.77 | $17.83 | $17.70 | $17.74 | -0.20% | 116,815 |
| May 15, 2026 | $17.85 | $17.85 | $17.77 | $17.77 | -2.52% | 53,052 |
| May 14, 2026 | $18.19 | $18.27 | $18.15 | $18.23 | +0.22% | 32,752 |
| May 13, 2026 | $18.23 | $18.27 | $18.15 | $18.19 | -0.27% | 32,731 |
| May 12, 2026 | $18.29 | $18.33 | $18.22 | $18.24 | -0.22% | 28,044 |
| May 11, 2026 | $18.31 | $18.35 | $18.27 | $18.28 | -0.16% | 48,012 |
| May 8, 2026 | $18.35 | $18.38 | $18.27 | $18.31 | +0.05% | 63,177 |
| May 7, 2026 | $18.37 | $18.37 | $18.28 | $18.30 | -0.27% | 59,435 |
| May 6, 2026 | $18.30 | $18.41 | $18.30 | $18.35 | +0.60% | 35,196 |
| May 5, 2026 | $18.29 | $18.30 | $18.18 | $18.24 | -0.05% | 65,777 |
| May 4, 2026 | $18.35 | $18.36 | $18.14 | $18.25 | -0.27% | 60,681 |
| May 1, 2026 | $18.37 | $18.39 | $18.26 | $18.30 | -0.16% | 51,247 |
| Apr 30, 2026 | $18.21 | $18.38 | $18.17 | $18.33 | +0.94% | 96,362 |
| Apr 29, 2026 | $18.27 | $18.34 | $18.15 | $18.16 | -0.93% | 29,008 |
| Apr 28, 2026 | $18.39 | $18.40 | $18.27 | $18.33 | -0.49% | 52,372 |
| Apr 27, 2026 | $18.42 | $18.42 | $18.35 | $18.42 | +0.11% | 95,790 |
| Apr 24, 2026 | $18.38 | $18.46 | $18.33 | $18.40 | +0.05% | 61,017 |
| Apr 23, 2026 | $18.35 | $18.42 | $18.29 | $18.39 | +0.22% | 60,330 |
| Apr 22, 2026 | $18.25 | $18.38 | $18.22 | $18.35 | +0.49% | 87,161 |
| Apr 21, 2026 | $18.22 | $18.32 | $18.21 | $18.26 | 0.00% | 97,726 |
| Apr 20, 2026 | $18.13 | $18.36 | $18.12 | $18.26 | +0.33% | 121,817 |
| Apr 17, 2026 | $18.24 | $18.29 | $18.20 | $18.20 | +0.66% | 67,498 |
| Apr 16, 2026 | $18.28 | $18.31 | $18.08 | $18.08 | -1.09% | 151,024 |
| Apr 15, 2026 | $18.29 | $18.31 | $18.23 | $18.28 | +0.11% | 51,182 |
| Apr 14, 2026 | $18.15 | $18.26 | $18.15 | $18.26 | +0.77% | 46,592 |
| Apr 13, 2026 | $18.00 | $18.15 | $17.99 | $18.12 | +0.67% | 119,027 |
| Apr 10, 2026 | $18.11 | $18.16 | $17.99 | $18.00 | -0.55% | 59,034 |
| Apr 9, 2026 | $18.13 | $18.16 | $18.05 | $18.10 | 0.00% | 43,468 |
| Apr 8, 2026 | $18.20 | $18.30 | $18.09 | $18.10 | +0.33% | 47,136 |
| Apr 7, 2026 | $17.91 | $18.04 | $17.80 | $18.04 | +0.45% | 53,012 |
| Apr 6, 2026 | $17.85 | $17.98 | $17.85 | $17.96 | +0.39% | 38,107 |
| Apr 2, 2026 | $17.71 | $17.93 | $17.71 | $17.89 | +0.34% | 30,771 |
| Apr 1, 2026 | $17.73 | $18.00 | $17.73 | $17.83 | +0.85% | 140,584 |
| Mar 31, 2026 | $17.71 | $17.80 | $17.66 | $17.68 | -0.17% | 240,177 |
| Mar 30, 2026 | $17.83 | $17.90 | $17.67 | $17.71 | -0.45% | 60,667 |
| Mar 27, 2026 | $17.86 | $17.93 | $17.77 | $17.79 | -0.67% | 47,476 |
| Mar 26, 2026 | $18.01 | $18.08 | $17.89 | $17.91 | -0.83% | 109,509 |
| Mar 25, 2026 | $18.11 | $18.14 | $18.00 | $18.06 | +0.56% | 41,794 |
| Mar 24, 2026 | $17.86 | $18.10 | $17.86 | $17.96 | -0.39% | 48,468 |
| Mar 23, 2026 | $17.92 | $18.14 | $17.90 | $18.03 | +0.95% | 82,351 |
| Mar 20, 2026 | $18.20 | $18.22 | $17.83 | $17.86 | -1.87% | 61,974 |
| Mar 19, 2026 | $18.11 | $18.28 | $18.10 | $18.20 | -0.33% | 54,584 |
| Mar 18, 2026 | $18.28 | $18.33 | $18.25 | $18.26 | -0.52% | 33,736 |
| Mar 17, 2026 | $18.29 | $18.39 | $18.21 | $18.36 | +0.63% | 117,367 |
| Mar 16, 2026 | $18.19 | $18.27 | $18.15 | $18.24 | +0.66% | 146,860 |
| Mar 13, 2026 | $18.30 | $18.36 | $18.11 | $18.12 | -0.88% | 69,231 |
| Mar 12, 2026 | $18.35 | $18.45 | $18.27 | $18.28 | -0.49% | 107,928 |
| Mar 11, 2026 | $18.44 | $18.51 | $18.37 | $18.37 | -0.49% | 35,231 |
| Mar 10, 2026 | $18.42 | $18.54 | $18.42 | $18.46 | -0.05% | 34,498 |
| Mar 9, 2026 | $18.56 | $18.56 | $18.38 | $18.47 | -0.48% | 117,283 |
| Mar 6, 2026 | $18.60 | $18.63 | $18.50 | $18.56 | -0.38% | 54,521 |
| Mar 5, 2026 | $18.67 | $18.79 | $18.62 | $18.63 | -0.53% | 48,700 |
| Mar 4, 2026 | $18.71 | $18.80 | $18.66 | $18.73 | +0.16% | 64,869 |
| Mar 3, 2026 | $18.62 | $18.70 | $18.56 | $18.70 | -0.21% | 38,456 |
| Mar 2, 2026 | $18.76 | $18.87 | $18.70 | $18.74 | -0.27% | 109,602 |
| Feb 27, 2026 | $18.81 | $18.88 | $18.61 | $18.79 | -0.16% | 130,086 |
| Feb 26, 2026 | $18.87 | $18.95 | $18.82 | $18.82 | -0.56% | 55,122 |
| Feb 25, 2026 | $18.87 | $18.93 | $18.77 | $18.93 | +0.29% | 38,184 |
| Feb 24, 2026 | $18.76 | $18.87 | $18.74 | $18.87 | +0.48% | 39,761 |
| Feb 23, 2026 | $18.90 | $18.91 | $18.72 | $18.78 | -0.42% | 38,215 |
| Feb 20, 2026 | $18.85 | $18.95 | $18.83 | $18.86 | -0.16% | 71,500 |
| Feb 19, 2026 | $18.89 | $18.93 | $18.81 | $18.89 | -0.26% | 43,970 |
| Feb 18, 2026 | $18.98 | $19.04 | $18.91 | $18.94 | -0.11% | 65,692 |
| Feb 17, 2026 | $18.90 | $18.97 | $18.78 | $18.96 | +0.58% | 59,974 |
| Feb 13, 2026 | $18.80 | $18.89 | $18.76 | $18.85 | -1.05% | 85,261 |
| Feb 12, 2026 | $18.92 | $19.07 | $18.82 | $19.05 | +0.85% | 128,572 |
| Feb 11, 2026 | $18.83 | $18.92 | $18.83 | $18.89 | +0.32% | 31,076 |
| Feb 10, 2026 | $18.88 | $18.92 | $18.82 | $18.83 | -0.11% | 49,777 |
| Feb 9, 2026 | $18.83 | $18.85 | $18.76 | $18.85 | +0.27% | 43,775 |
| Feb 6, 2026 | $18.82 | $18.86 | $18.77 | $18.80 | +0.21% | 52,916 |
| Feb 5, 2026 | $18.93 | $18.97 | $18.73 | $18.76 | -0.90% | 310,138 |
| Feb 4, 2026 | $18.92 | $19.09 | $18.91 | $18.93 | +0.05% | 37,097 |
| Feb 3, 2026 | $19.15 | $19.15 | $18.90 | $18.92 | -1.05% | 63,098 |
| Feb 2, 2026 | $19.09 | $19.18 | $19.00 | $19.12 | +0.21% | 31,854 |
| Jan 30, 2026 | $19.08 | $19.12 | $18.94 | $19.08 | +0.10% | 69,128 |
| Jan 29, 2026 | $18.99 | $19.11 | $18.97 | $19.06 | -0.10% | 51,195 |
| Jan 28, 2026 | $19.08 | $19.14 | $19.02 | $19.08 | -0.10% | 38,979 |
| Jan 27, 2026 | $19.16 | $19.19 | $19.07 | $19.10 | -0.10% | 27,275 |
| Jan 26, 2026 | $19.28 | $19.30 | $19.11 | $19.12 | -0.36% | 54,463 |
| Jan 23, 2026 | $19.24 | $19.25 | $19.14 | $19.19 | -0.10% | 69,136 |
| Jan 22, 2026 | $19.18 | $19.24 | $19.09 | $19.21 | +0.47% | 49,657 |
| Jan 21, 2026 | $18.95 | $19.14 | $18.91 | $19.12 | +0.90% | 66,088 |
| Jan 20, 2026 | $18.92 | $19.00 | $18.84 | $18.95 | -0.58% | 95,972 |
| Jan 16, 2026 | $19.13 | $19.19 | $19.03 | $19.06 | -0.37% | 68,168 |
| Jan 15, 2026 | $19.11 | $19.18 | $19.06 | $19.13 | +0.37% | 47,150 |
| Jan 14, 2026 | $19.01 | $19.10 | $19.00 | $19.06 | -0.05% | 45,225 |
| Jan 13, 2026 | $19.07 | $19.15 | $19.00 | $19.07 | 0.00% | 90,139 |
| Jan 12, 2026 | $18.94 | $19.07 | $18.90 | $19.07 | +0.16% | 51,293 |
| Jan 9, 2026 | $18.70 | $19.10 | $18.70 | $19.04 | +0.32% | 53,946 |
| Jan 8, 2026 | $19.03 | $19.08 | $18.96 | $18.98 | -0.37% | 31,792 |
| Jan 7, 2026 | $19.08 | $19.13 | $18.99 | $19.05 | +0.16% | 72,917 |
| Jan 6, 2026 | $19.09 | $19.09 | $18.92 | $19.02 | -0.37% | 70,316 |
| Jan 5, 2026 | $19.04 | $19.18 | $18.95 | $19.09 | +0.53% | 159,919 |
| Jan 2, 2026 | $18.80 | $18.99 | $18.80 | $18.99 | +1.33% | 98,402 |
| Dec 31, 2025 | $18.75 | $18.78 | $18.71 | $18.74 | +0.16% | 133,459 |
| Dec 30, 2025 | $18.68 | $18.76 | $18.67 | $18.71 | +0.16% | 107,381 |
| Dec 29, 2025 | $18.71 | $18.78 | $18.66 | $18.68 | -0.43% | 105,513 |
| Dec 26, 2025 | $18.80 | $18.84 | $18.71 | $18.76 | -0.04% | 58,217 |
| Dec 24, 2025 | $18.73 | $18.80 | $18.69 | $18.77 | +0.42% | 68,683 |
| Dec 23, 2025 | $18.75 | $18.84 | $18.65 | $18.69 | -0.43% | 127,815 |
| Dec 22, 2025 | $18.78 | $18.82 | $18.72 | $18.77 | +0.32% | 104,281 |
| Dec 19, 2025 | $18.65 | $18.79 | $18.63 | $18.71 | +0.11% | 108,991 |
| Dec 18, 2025 | $18.82 | $18.95 | $18.68 | $18.69 | -0.43% | 184,725 |
| Dec 17, 2025 | $18.88 | $18.93 | $18.73 | $18.77 | -0.85% | 94,518 |
| Dec 16, 2025 | $18.86 | $18.93 | $18.83 | $18.93 | +0.16% | 73,940 |
| Dec 15, 2025 | $18.94 | $18.94 | $18.83 | $18.90 | 0.00% | 139,984 |
| Dec 12, 2025 | $18.98 | $19.01 | $18.81 | $18.90 | -0.89% | 172,095 |
| Dec 11, 2025 | $18.69 | $19.15 | $18.65 | $19.07 | +1.82% | 281,635 |
| Dec 10, 2025 | $18.61 | $18.79 | $18.56 | $18.73 | +0.32% | 115,281 |
| Dec 9, 2025 | $18.54 | $18.69 | $18.54 | $18.67 | +0.59% | 90,146 |
| Dec 8, 2025 | $18.54 | $18.62 | $18.45 | $18.56 | +0.22% | 76,599 |
| Dec 5, 2025 | $18.61 | $18.70 | $18.46 | $18.52 | -0.64% | 189,376 |
| Dec 4, 2025 | $18.67 | $18.76 | $18.57 | $18.64 | -0.37% | 96,572 |
| Dec 3, 2025 | $18.64 | $18.74 | $18.61 | $18.71 | +0.21% | 64,557 |
| Dec 2, 2025 | $18.75 | $18.75 | $18.54 | $18.67 | -0.43% | 99,136 |
| Dec 1, 2025 | $18.78 | $18.95 | $18.74 | $18.75 | -0.53% | 68,090 |
| Nov 28, 2025 | $18.98 | $18.99 | $18.83 | $18.85 | -0.48% | 31,913 |
| Nov 26, 2025 | $18.91 | $18.96 | $18.79 | $18.94 | +0.48% | 35,808 |
| Nov 25, 2025 | $18.83 | $18.86 | $18.69 | $18.85 | +0.43% | 51,154 |
| Nov 24, 2025 | $18.65 | $18.83 | $18.65 | $18.77 | +0.48% | 49,238 |
| Nov 21, 2025 | $18.58 | $18.73 | $18.48 | $18.68 | +0.32% | 166,660 |
| Nov 20, 2025 | $18.87 | $18.88 | $18.47 | $18.62 | -0.96% | 136,693 |
| Nov 19, 2025 | $18.83 | $18.90 | $18.73 | $18.80 | -0.42% | 109,378 |
| Nov 18, 2025 | $18.93 | $19.00 | $18.82 | $18.88 | -0.37% | 59,555 |
| Nov 17, 2025 | $19.25 | $19.25 | $18.89 | $18.95 | -1.40% | 95,120 |
| Nov 14, 2025 | $19.34 | $19.36 | $19.17 | $19.22 | -1.59% | 53,386 |
| Nov 13, 2025 | $19.86 | $19.86 | $19.49 | $19.53 | -1.46% | 58,893 |
| Nov 12, 2025 | $19.99 | $20.00 | $19.80 | $19.82 | -0.56% | 39,153 |
| Nov 11, 2025 | $19.98 | $20.02 | $19.92 | $19.93 | -0.15% | 29,908 |
| Nov 10, 2025 | $19.89 | $19.98 | $19.84 | $19.96 | +0.76% | 16,006 |
| Nov 7, 2025 | $19.82 | $19.91 | $19.73 | $19.81 | -0.35% | 49,832 |
| Nov 6, 2025 | $19.87 | $19.93 | $19.75 | $19.88 | +0.35% | 74,887 |
| Nov 5, 2025 | $19.88 | $19.93 | $19.76 | $19.81 | -0.15% | 45,114 |
| Nov 4, 2025 | $19.74 | $19.90 | $19.67 | $19.84 | +0.20% | 71,363 |
| Nov 3, 2025 | $20.04 | $20.04 | $19.80 | $19.80 | -0.75% | 66,001 |
| Oct 31, 2025 | $20.05 | $20.08 | $19.91 | $19.95 | -0.48% | 94,005 |
| Oct 30, 2025 | $20.21 | $20.25 | $20.04 | $20.05 | -1.05% | 33,999 |
| Oct 29, 2025 | $20.35 | $20.37 | $20.14 | $20.26 | -0.44% | 46,986 |
| Oct 28, 2025 | $20.23 | $20.42 | $20.19 | $20.35 | +0.74% | 127,242 |
| Oct 27, 2025 | $20.05 | $20.21 | $20.03 | $20.20 | +1.15% | 176,699 |
| Oct 24, 2025 | $20.09 | $20.09 | $19.89 | $19.97 | -0.10% | 40,083 |
| Oct 23, 2025 | $20.04 | $20.04 | $19.94 | $19.99 | -0.20% | 22,110 |
| Oct 22, 2025 | $20.04 | $20.07 | $19.94 | $20.03 | – | 35,203 |
Seasonality
SCHW.PJ return in each calendar month over the last 6 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 | 3.8% | -0.6% | -3.0% | -1.1% | 0.8% | -0.3% | 2.2% | -0.0% | -2.1% | -2.1% | 2.9% | -2.5% |
| Months up | 4 of 5 | 2 of 5 | 1 of 5 | 3 of 6 | 3 of 6 | 2 of 6 | 5 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 2 of 5 |
| 2026 | 1.8% | -0.1% | -5.9% | 3.7% | -2.5% | -0.7% | -0.9% | -1.0% | -6.3% | -1.2% | 0.5% | |
| 2025 | 1.3% | 1.8% | -2.2% | 0.0% | -2.6% | 1.7% | 2.9% | 1.0% | 1.3% | 1.5% | -4.1% | -0.6% |
| 2024 | 5.8% | 3.1% | 1.1% | -7.1% | 3.8% | -1.5% | 0.7% | 7.2% | 4.6% | -4.7% | 1.2% | -8.2% |
| 2023 | 17.4% | -3.1% | -7.0% | 7.2% | -2.9% | -0.7% | 0.1% | -0.0% | -4.3% | -5.2% | 9.6% | 3.1% |
| 2022 | -7.0% | -4.9% | -0.9% | -12.0% | 6.7% | -3.5% | 9.4% | -7.2% | -7.0% | -3.7% | 12.2% | -8.9% |
| 2021 | 1.8% | 2.1% | 2.8% | 0.9% | -0.2% | -0.8% | 0.5% | -1.8% | 2.0% |
See a number that looks wrong?