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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $15.73 | $15.87 | $15.67 | $15.71 | +0.51% | 291,614 |
| Oct 26, 2026 | $15.80 | $15.85 | $15.51 | $15.63 | -0.45% | 844,597 |
| Oct 19, 2026 | $16.34 | $16.34 | $15.61 | $15.70 | -3.92% | 673,379 |
| Oct 12, 2026 | $15.73 | $16.36 | $15.59 | $16.34 | +3.42% | 818,369 |
| Oct 5, 2026 | $15.92 | $15.92 | $15.61 | $15.80 | -0.82% | 645,797 |
| Sep 28, 2026 | $15.98 | $16.16 | $15.66 | $15.93 | -0.78% | 803,295 |
| Sep 21, 2026 | $16.38 | $16.51 | $15.99 | $16.06 | -2.04% | 501,940 |
| Sep 14, 2026 | $16.35 | $16.48 | $15.85 | $16.39 | +0.06% | 700,160 |
| Sep 8, 2026 | $16.48 | $16.60 | $16.20 | $16.38 | -0.79% | 287,522 |
| Aug 31, 2026 | $16.93 | $16.96 | $16.42 | $16.51 | -2.60% | 527,346 |
| Aug 24, 2026 | $16.98 | $17.13 | $16.78 | $16.95 | +0.24% | 314,734 |
| Aug 17, 2026 | $16.97 | $16.98 | $16.70 | $16.91 | -1.80% | 487,002 |
| Aug 10, 2026 | $17.25 | $17.31 | $17.10 | $17.22 | -0.17% | 391,870 |
| Aug 3, 2026 | $17.39 | $17.44 | $17.25 | $17.25 | -0.46% | 341,104 |
| Jul 27, 2026 | $17.36 | $17.48 | $17.26 | $17.33 | +0.17% | 467,597 |
| Jul 20, 2026 | $17.42 | $17.49 | $17.18 | $17.30 | -0.92% | 422,479 |
| Jul 13, 2026 | $17.35 | $17.47 | $17.32 | $17.46 | +0.58% | 241,044 |
| Jul 6, 2026 | $17.57 | $17.59 | $17.29 | $17.36 | -0.74% | 317,605 |
| Jun 29, 2026 | $17.41 | $17.65 | $17.32 | $17.49 | +0.98% | 417,284 |
| Jun 22, 2026 | $17.49 | $17.59 | $17.28 | $17.32 | -1.31% | 345,400 |
| Jun 15, 2026 | $17.55 | $17.68 | $17.46 | $17.55 | +0.72% | 358,076 |
| Jun 8, 2026 | $17.50 | $17.50 | $17.28 | $17.43 | +0.26% | 295,471 |
| Jun 1, 2026 | $17.64 | $17.67 | $17.34 | $17.38 | -1.25% | 306,372 |
| May 26, 2026 | $17.57 | $17.70 | $17.45 | $17.60 | +0.86% | 261,307 |
| May 18, 2026 | $17.77 | $17.83 | $17.39 | $17.45 | -1.80% | 417,395 |
| May 11, 2026 | $18.31 | $18.35 | $17.77 | $17.77 | -2.95% | 194,591 |
| May 4, 2026 | $18.35 | $18.41 | $18.14 | $18.31 | +0.05% | 284,266 |
| Apr 27, 2026 | $18.42 | $18.42 | $18.15 | $18.30 | -0.54% | 324,779 |
| Apr 20, 2026 | $18.13 | $18.46 | $18.12 | $18.40 | +1.10% | 428,051 |
| Apr 13, 2026 | $18.00 | $18.31 | $17.99 | $18.20 | +1.11% | 435,323 |
| Apr 6, 2026 | $17.85 | $18.30 | $17.80 | $18.00 | +0.61% | 240,757 |
| Mar 30, 2026 | $17.83 | $18.00 | $17.66 | $17.89 | +0.56% | 472,199 |
| Mar 23, 2026 | $17.92 | $18.14 | $17.77 | $17.79 | -0.39% | 329,598 |
| Mar 16, 2026 | $18.19 | $18.39 | $17.83 | $17.86 | -1.43% | 414,521 |
| Mar 9, 2026 | $18.56 | $18.56 | $18.11 | $18.12 | -2.37% | 364,171 |
| Mar 2, 2026 | $18.76 | $18.87 | $18.50 | $18.56 | -1.22% | 316,148 |
| Feb 23, 2026 | $18.90 | $18.95 | $18.61 | $18.79 | -0.37% | 301,368 |
| Feb 17, 2026 | $18.90 | $19.04 | $18.78 | $18.86 | +0.05% | 241,136 |
| Feb 9, 2026 | $18.83 | $19.07 | $18.76 | $18.85 | +0.27% | 338,461 |
| Feb 2, 2026 | $19.09 | $19.18 | $18.73 | $18.80 | -1.47% | 495,103 |
| Jan 26, 2026 | $19.28 | $19.30 | $18.94 | $19.08 | -0.57% | 241,040 |
| Jan 20, 2026 | $18.92 | $19.25 | $18.84 | $19.19 | +0.68% | 280,853 |
| Jan 12, 2026 | $18.94 | $19.19 | $18.90 | $19.06 | +0.11% | 301,975 |
| Jan 5, 2026 | $19.04 | $19.18 | $18.70 | $19.04 | +0.26% | 388,890 |
| Dec 29, 2025 | $18.71 | $18.99 | $18.66 | $18.99 | +1.23% | 444,755 |
| Dec 22, 2025 | $18.78 | $18.84 | $18.65 | $18.76 | +0.27% | 358,996 |
| Dec 15, 2025 | $18.94 | $18.95 | $18.63 | $18.71 | -1.01% | 602,158 |
| Dec 8, 2025 | $18.54 | $19.15 | $18.45 | $18.90 | +2.05% | 735,756 |
| Dec 1, 2025 | $18.78 | $18.95 | $18.46 | $18.52 | -1.75% | 517,731 |
| Nov 24, 2025 | $18.65 | $18.99 | $18.65 | $18.85 | +0.91% | 168,113 |
| Nov 17, 2025 | $19.25 | $19.25 | $18.47 | $18.68 | -2.81% | 567,406 |
| Nov 10, 2025 | $19.89 | $20.02 | $19.17 | $19.22 | -2.98% | 197,346 |
| Nov 3, 2025 | $20.04 | $20.04 | $19.67 | $19.81 | -0.70% | 307,197 |
| Oct 27, 2025 | $20.05 | $20.42 | $19.91 | $19.95 | -0.10% | 478,931 |
| Oct 20, 2025 | $19.85 | $20.15 | $19.81 | $19.97 | +1.22% | 270,749 |
| Oct 13, 2025 | $19.53 | $19.79 | $19.40 | $19.73 | +1.96% | 226,325 |
| Oct 6, 2025 | $19.74 | $19.90 | $19.35 | $19.35 | -2.37% | 191,994 |
| Sep 29, 2025 | $20.04 | $20.13 | $19.57 | $19.82 | -1.20% | 471,100 |
| Sep 22, 2025 | $20.31 | $20.34 | $19.84 | $20.06 | -1.23% | 242,951 |
| Sep 15, 2025 | $20.53 | $20.60 | $20.16 | $20.31 | -0.88% | 148,101 |
| Sep 8, 2025 | $19.75 | $20.49 | $19.75 | $20.49 | +3.75% | 338,058 |
| Sep 2, 2025 | $19.37 | $19.75 | $19.37 | $19.75 | +1.80% | 129,221 |
| Aug 25, 2025 | $19.52 | $19.55 | $19.31 | $19.40 | -0.31% | 237,129 |
| Aug 18, 2025 | $19.17 | $19.49 | $19.14 | $19.46 | +0.28% | 198,521 |
| Aug 11, 2025 | $19.34 | $19.59 | $19.27 | $19.41 | +0.60% | 267,796 |
| Aug 4, 2025 | $19.53 | $19.70 | $19.18 | $19.29 | -0.77% | 220,974 |
| Jul 28, 2025 | $19.37 | $19.54 | $19.21 | $19.44 | +0.52% | 262,797 |
| Jul 21, 2025 | $19.64 | $19.71 | $19.21 | $19.34 | -1.02% | 189,986 |
| Jul 14, 2025 | $19.66 | $19.69 | $19.29 | $19.54 | -0.66% | 241,716 |
| Jul 7, 2025 | $19.36 | $20.17 | $19.27 | $19.67 | +1.60% | 323,797 |
| Jun 30, 2025 | $18.83 | $19.36 | $18.77 | $19.36 | +3.25% | 277,835 |
| Jun 23, 2025 | $18.69 | $18.89 | $18.62 | $18.75 | +0.64% | 523,849 |
| Jun 16, 2025 | $18.75 | $18.79 | $18.52 | $18.63 | -0.24% | 210,150 |
| Jun 9, 2025 | $18.68 | $19.02 | $18.60 | $18.67 | +0.02% | 196,412 |
| Jun 2, 2025 | $18.70 | $18.96 | $18.54 | $18.67 | +0.27% | 190,477 |
| May 27, 2025 | $18.93 | $19.01 | $18.61 | $18.62 | -0.83% | 573,520 |
| May 19, 2025 | $18.86 | $19.39 | $18.62 | $18.78 | -1.70% | 198,038 |
| May 12, 2025 | $19.70 | $19.72 | $19.00 | $19.10 | -2.55% | 212,572 |
| May 5, 2025 | $19.57 | $19.69 | $19.35 | $19.60 | -0.05% | 269,991 |
| Apr 28, 2025 | $19.26 | $19.81 | $19.23 | $19.61 | +1.71% | 710,042 |
| Apr 21, 2025 | $18.72 | $19.29 | $18.58 | $19.28 | +3.05% | 140,533 |
| Apr 14, 2025 | $18.57 | $18.86 | $18.49 | $18.71 | +1.29% | 156,840 |
| Apr 7, 2025 | $18.75 | $19.36 | $18.33 | $18.47 | -3.59% | 479,139 |
| Mar 31, 2025 | $19.45 | $19.66 | $18.85 | $19.16 | -1.74% | 599,513 |
| Mar 24, 2025 | $19.93 | $19.97 | $19.36 | $19.50 | +0.26% | 418,521 |
| Mar 17, 2025 | $19.30 | $19.49 | $19.17 | $19.45 | +1.30% | 373,508 |
| Mar 10, 2025 | $19.47 | $19.53 | $19.00 | $19.20 | -1.54% | 196,152 |
| Mar 3, 2025 | $19.90 | $19.98 | $19.46 | $19.50 | -1.71% | 206,543 |
| Feb 24, 2025 | $19.70 | $19.99 | $19.61 | $19.84 | +1.12% | 282,029 |
| Feb 18, 2025 | $19.95 | $20.00 | $19.60 | $19.62 | -1.75% | 175,887 |
| Feb 10, 2025 | $19.99 | $20.16 | $19.64 | $19.97 | +0.59% | 165,353 |
| Feb 3, 2025 | $19.69 | $20.25 | $19.57 | $19.85 | +0.47% | 201,825 |
| Jan 27, 2025 | $19.89 | $20.28 | $19.76 | $19.76 | -0.65% | 445,370 |
| Jan 21, 2025 | $19.75 | $20.02 | $19.69 | $19.89 | +1.32% | 249,455 |
| Jan 13, 2025 | $19.17 | $19.87 | $18.90 | $19.63 | +2.29% | 353,164 |
| Jan 6, 2025 | $20.10 | $20.46 | $19.17 | $19.19 | -4.53% | 383,146 |
| Dec 30, 2024 | $18.87 | $20.15 | $18.83 | $20.10 | +6.35% | 572,439 |
| Dec 23, 2024 | $19.69 | $19.75 | $18.88 | $18.90 | -4.16% | 333,605 |
| Dec 16, 2024 | $20.21 | $20.22 | $19.56 | $19.72 | -1.99% | 401,747 |
| Dec 9, 2024 | $20.54 | $20.56 | $20.12 | $20.12 | -2.09% | 354,532 |
| Dec 2, 2024 | $21.20 | $21.20 | $20.52 | $20.55 | -3.29% | 300,361 |
| Nov 25, 2024 | $20.87 | $21.36 | $20.59 | $21.25 | +2.76% | 190,558 |
| Nov 18, 2024 | $20.85 | $20.92 | $20.46 | $20.68 | -0.72% | 158,893 |
| Nov 11, 2024 | $21.94 | $21.94 | $20.75 | $20.83 | -4.84% | 256,287 |
| Nov 4, 2024 | $21.33 | $21.95 | $21.25 | $21.89 | +3.35% | 422,682 |
| Oct 28, 2024 | $21.72 | $21.72 | $21.12 | $21.18 | -1.94% | 446,212 |
| Oct 21, 2024 | $22.25 | $22.26 | $21.56 | $21.60 | -3.23% | 355,304 |
| Oct 14, 2024 | $22.09 | $22.57 | $22.00 | $22.32 | +0.77% | 203,320 |
| Oct 7, 2024 | $21.94 | $22.22 | $21.81 | $22.15 | +0.50% | 255,005 |
| Sep 30, 2024 | $22.51 | $22.52 | $22.04 | $22.04 | -1.91% | 376,386 |
| Sep 23, 2024 | $22.52 | $22.60 | $22.31 | $22.47 | +0.18% | 224,820 |
| Sep 16, 2024 | $22.21 | $22.60 | $22.13 | $22.43 | +1.26% | 228,796 |
| Sep 9, 2024 | $21.66 | $22.23 | $21.66 | $22.15 | +2.59% | 207,336 |
| Sep 3, 2024 | $21.40 | $21.79 | $21.30 | $21.59 | +1.12% | 142,589 |
| Aug 26, 2024 | $21.28 | $21.48 | $21.20 | $21.35 | +0.76% | 209,629 |
| Aug 19, 2024 | $21.04 | $21.32 | $21.00 | $21.19 | -0.28% | 206,958 |
| Aug 12, 2024 | $20.67 | $21.29 | $20.57 | $21.25 | +2.76% | 174,939 |
| Aug 5, 2024 | $20.48 | $20.77 | $20.33 | $20.68 | -0.48% | 152,261 |
| Jul 29, 2024 | $20.44 | $20.80 | $20.14 | $20.78 | +2.16% | 257,306 |
| Jul 22, 2024 | $20.77 | $20.88 | $20.17 | $20.34 | -1.83% | 166,195 |
| Jul 15, 2024 | $20.86 | $20.95 | $20.60 | $20.72 | -0.67% | 190,294 |
| Jul 8, 2024 | $20.43 | $20.95 | $20.24 | $20.86 | +1.96% | 120,445 |
| Jul 1, 2024 | $20.08 | $20.53 | $19.97 | $20.46 | +2.10% | 115,565 |
| Jun 24, 2024 | $20.19 | $20.51 | $20.04 | $20.04 | -0.72% | 166,727 |
| Jun 17, 2024 | $20.13 | $20.39 | $20.04 | $20.19 | -0.02% | 153,455 |
| Jun 10, 2024 | $20.23 | $20.37 | $19.87 | $20.19 | +0.10% | 161,722 |
| Jun 3, 2024 | $20.50 | $20.50 | $19.97 | $20.17 | -0.88% | 195,485 |
| May 28, 2024 | $20.05 | $20.45 | $19.75 | $20.35 | +1.29% | 185,763 |
| May 20, 2024 | $19.96 | $20.20 | $19.70 | $20.09 | +0.45% | 252,647 |
| May 13, 2024 | $20.21 | $20.51 | $19.87 | $20.00 | -0.65% | 199,142 |
| May 6, 2024 | $20.34 | $20.64 | $20.01 | $20.13 | -0.74% | 143,439 |
| Apr 29, 2024 | $20.07 | $20.34 | $19.84 | $20.28 | +1.55% | 218,212 |
| Apr 22, 2024 | $19.65 | $20.36 | $19.64 | $19.97 | +1.63% | 131,819 |
| Apr 15, 2024 | $20.29 | $20.29 | $19.41 | $19.65 | -3.30% | 344,025 |
| Apr 8, 2024 | $21.32 | $21.33 | $20.31 | $20.32 | -4.47% | 381,830 |
| Apr 1, 2024 | $21.33 | $21.39 | $20.91 | $21.27 | -0.61% | 276,061 |
| Mar 25, 2024 | $21.35 | $21.60 | $21.16 | $21.40 | +0.28% | 330,465 |
| Mar 18, 2024 | $21.30 | $21.47 | $21.12 | $21.34 | +0.38% | 343,044 |
| Mar 11, 2024 | $21.48 | $21.56 | $21.17 | $21.26 | -0.93% | 319,427 |
| Mar 4, 2024 | $21.08 | $21.50 | $21.03 | $21.46 | +1.66% | 263,553 |
| Feb 26, 2024 | $20.78 | $21.31 | $20.67 | $21.11 | +1.59% | 475,475 |
| Feb 20, 2024 | $20.74 | $20.90 | $20.68 | $20.78 | +0.24% | 190,477 |
| Feb 12, 2024 | $21.16 | $21.22 | $20.59 | $20.73 | -1.89% | 168,882 |
| Feb 5, 2024 | $20.85 | $21.15 | $20.75 | $21.13 | +0.91% | 285,306 |
| Jan 29, 2024 | $20.75 | $21.00 | $20.65 | $20.94 | +1.06% | 295,221 |
| Jan 22, 2024 | $20.29 | $20.78 | $20.14 | $20.72 | +2.42% | 234,299 |
| Jan 16, 2024 | $20.25 | $20.31 | $19.94 | $20.23 | -0.30% | 336,874 |
| Jan 8, 2024 | $19.98 | $20.32 | $19.84 | $20.29 | +2.01% | 200,716 |
| Jan 2, 2024 | $19.66 | $20.11 | $19.58 | $19.89 | +1.17% | 166,422 |
| Dec 26, 2023 | $20.08 | $20.40 | $19.66 | $19.66 | -1.80% | 437,346 |
| Dec 18, 2023 | $19.87 | $20.12 | $19.70 | $20.02 | +0.70% | 830,964 |
| Dec 11, 2023 | $18.85 | $20.04 | $18.43 | $19.88 | +5.59% | 880,345 |
| Dec 4, 2023 | $19.13 | $19.19 | $18.75 | $18.83 | -1.78% | 542,307 |
| Nov 27, 2023 | $18.76 | $19.20 | $18.72 | $19.17 | +1.91% | 1,047,821 |
| Nov 20, 2023 | $18.84 | $18.87 | $18.54 | $18.81 | -0.16% | 222,496 |
| Nov 13, 2023 | $18.76 | $19.30 | $18.62 | $18.84 | +0.24% | 445,385 |
| Nov 6, 2023 | $19.05 | $19.18 | $18.66 | $18.80 | -1.60% | 408,391 |
| Oct 30, 2023 | $17.30 | $19.28 | $17.21 | $19.10 | +10.98% | 358,816 |
| Oct 23, 2023 | $17.15 | $17.54 | $17.14 | $17.21 | +0.12% | 276,165 |
| Oct 16, 2023 | $17.05 | $17.32 | $16.63 | $17.19 | +1.36% | 399,559 |
| Oct 9, 2023 | $17.06 | $17.53 | $16.84 | $16.96 | -0.41% | 311,859 |
| Oct 2, 2023 | $18.62 | $18.64 | $16.91 | $17.03 | -8.49% | 633,703 |
| Sep 25, 2023 | $19.10 | $19.24 | $18.57 | $18.61 | -3.58% | 760,727 |
| Sep 18, 2023 | $19.46 | $19.83 | $19.21 | $19.30 | -0.82% | 310,137 |
| Sep 11, 2023 | $19.51 | $19.57 | $19.26 | $19.46 | +0.26% | 249,959 |
| Sep 5, 2023 | $19.49 | $19.60 | $19.12 | $19.41 | -0.41% | 124,739 |
| Aug 28, 2023 | $19.34 | $19.65 | $19.23 | $19.49 | +0.93% | 212,459 |
| Aug 21, 2023 | $19.39 | $19.50 | $19.09 | $19.31 | -0.62% | 282,365 |
| Aug 14, 2023 | $20.04 | $20.24 | $19.37 | $19.43 | -3.04% | 395,008 |
| Aug 7, 2023 | $19.69 | $20.09 | $19.56 | $20.04 | +2.45% | 278,929 |
| Jul 31, 2023 | $19.55 | $19.80 | $19.28 | $19.56 | +0.67% | 280,161 |
| Jul 24, 2023 | $19.63 | $19.82 | $19.38 | $19.43 | -0.56% | 304,170 |
| Jul 17, 2023 | $19.27 | $19.60 | $18.93 | $19.54 | +1.45% | 331,760 |
| Jul 10, 2023 | $19.34 | $19.65 | $19.10 | $19.26 | -0.41% | 262,883 |
| Jul 3, 2023 | $19.76 | $19.94 | $19.24 | $19.34 | -1.83% | 147,340 |
| Jun 26, 2023 | $19.75 | $19.79 | $19.37 | $19.70 | +0.66% | 284,873 |
| Jun 20, 2023 | $19.90 | $19.93 | $19.38 | $19.57 | -1.26% | 221,808 |
| Jun 12, 2023 | $20.28 | $20.33 | $19.82 | $19.82 | -2.17% | 229,815 |
| Jun 5, 2023 | $20.31 | $20.48 | $20.09 | $20.26 | -0.34% | 159,280 |
| May 30, 2023 | $20.23 | $20.45 | $19.79 | $20.33 | +1.40% | 670,338 |
| May 22, 2023 | $20.26 | $20.39 | $20.01 | $20.05 | -1.09% | 384,628 |
| May 15, 2023 | $19.64 | $20.45 | $19.46 | $20.27 | +3.47% | 798,560 |
| May 8, 2023 | $19.34 | $19.59 | $18.99 | $19.59 | +1.71% | 369,250 |
| May 1, 2023 | $20.75 | $20.94 | $18.72 | $19.26 | -7.05% | 686,206 |
| Apr 24, 2023 | $20.39 | $20.93 | $20.20 | $20.72 | +1.47% | 399,269 |
| Apr 17, 2023 | $19.05 | $20.92 | $18.83 | $20.42 | +6.91% | 631,303 |
| Apr 10, 2023 | $18.68 | $19.69 | $18.56 | $19.10 | +2.14% | 489,816 |
| Apr 3, 2023 | $19.43 | $19.53 | $18.53 | $18.70 | -3.21% | 497,458 |
| Mar 27, 2023 | $20.16 | $20.23 | $19.06 | $19.32 | -2.91% | 663,226 |
| Mar 20, 2023 | $20.24 | $20.40 | $19.56 | $19.90 | -0.60% | 739,385 |
| Mar 13, 2023 | $18.18 | $20.40 | $17.00 | $20.02 | +4.00% | 1,898,862 |
| Mar 6, 2023 | $20.80 | $20.92 | $19.12 | $19.25 | -7.18% | 281,572 |
| Feb 27, 2023 | $20.74 | $20.82 | $20.30 | $20.74 | +0.97% | 186,005 |
| Feb 21, 2023 | $20.62 | $20.80 | $20.18 | $20.54 | -1.58% | 172,994 |
| Feb 13, 2023 | $21.07 | $21.31 | $20.58 | $20.87 | -2.11% | 224,119 |
| Feb 6, 2023 | $21.49 | $21.69 | $21.22 | $21.32 | -1.52% | 209,159 |
| Jan 30, 2023 | $21.34 | $22.10 | $21.34 | $21.65 | +1.26% | 329,637 |
| Jan 23, 2023 | $21.20 | $21.54 | $21.13 | $21.38 | +0.99% | 277,318 |
| Jan 17, 2023 | $20.47 | $21.18 | $20.41 | $21.17 | +3.57% | 242,259 |
| Jan 9, 2023 | $19.86 | $20.49 | $19.74 | $20.44 | +3.49% | 315,727 |
| Jan 3, 2023 | $18.71 | $19.82 | $18.68 | $19.75 | +6.76% | 224,718 |
| Dec 27, 2022 | $19.03 | $19.16 | $18.39 | $18.50 | -3.57% | 362,985 |
| Dec 19, 2022 | $19.82 | $19.87 | $18.94 | $19.19 | -3.11% | 406,308 |
| Dec 12, 2022 | $19.88 | $20.14 | $19.57 | $19.80 | +0.10% | 407,187 |
| Dec 5, 2022 | $20.50 | $20.54 | $19.75 | $19.78 | -3.98% | 357,065 |
| Nov 28, 2022 | $20.45 | $20.75 | $19.80 | $20.60 | +0.34% | 361,571 |
| Nov 21, 2022 | $20.04 | $20.53 | $19.97 | $20.53 | +2.75% | 286,743 |
| Nov 14, 2022 | $19.55 | $19.98 | $19.27 | $19.98 | +1.63% | 560,362 |
| Nov 7, 2022 | $18.36 | $19.87 | $18.07 | $19.66 | +8.08% | 335,845 |
| Oct 31, 2022 | $18.65 | $18.73 | $18.09 | $18.19 | -2.47% | 358,733 |
| Oct 24, 2022 | $18.02 | $18.75 | $17.98 | $18.65 | +3.73% | 284,463 |
| Oct 17, 2022 | $18.38 | $18.50 | $17.91 | $17.98 | -1.05% | 394,795 |
| Oct 10, 2022 | $19.23 | $19.23 | $18.12 | $18.17 | -5.27% | 371,677 |
| Oct 3, 2022 | $19.28 | $19.70 | $19.10 | $19.18 | +0.58% | 360,210 |
| Sep 26, 2022 | $18.96 | $19.12 | $18.44 | $19.07 | +0.57% | 422,452 |
| Sep 19, 2022 | $19.86 | $19.90 | $18.80 | $18.96 | -5.05% | 251,496 |
| Sep 12, 2022 | $20.20 | $20.53 | $19.70 | $19.97 | -1.63% | 212,196 |
| Sep 6, 2022 | $20.24 | $20.33 | $19.97 | $20.30 | +0.25% | 113,486 |
| Aug 29, 2022 | $21.24 | $21.24 | $20.18 | $20.25 | -5.11% | 302,259 |
| Aug 22, 2022 | $21.95 | $22.04 | $20.80 | $21.34 | -3.44% | 279,443 |
| Aug 15, 2022 | $22.86 | $22.93 | $21.90 | $22.10 | -3.35% | 185,501 |
| Aug 8, 2022 | $23.15 | $23.24 | $22.59 | $22.87 | -0.84% | 324,274 |
| Aug 1, 2022 | $22.32 | $23.52 | $22.28 | $23.06 | +3.13% | 333,694 |
| Jul 25, 2022 | $21.69 | $22.49 | $21.52 | $22.36 | +3.28% | 222,398 |
| Jul 18, 2022 | $21.21 | $21.78 | $21.17 | $21.65 | +2.07% | 204,279 |
| Jul 11, 2022 | $21.04 | $21.38 | $20.66 | $21.21 | +1.05% | 196,321 |
| Jul 5, 2022 | $20.61 | $21.11 | $20.42 | $20.99 | +1.99% | 120,343 |
| Jun 27, 2022 | $20.32 | $20.83 | $20.11 | $20.58 | +1.78% | 195,840 |
| Jun 21, 2022 | $20.15 | $20.52 | $19.96 | $20.22 | +1.61% | 183,679 |
| Jun 13, 2022 | $19.95 | $20.15 | $19.06 | $19.90 | -1.97% | 385,427 |
| Jun 6, 2022 | $21.37 | $21.47 | $20.11 | $20.30 | -4.52% | 362,461 |
| May 31, 2022 | $21.34 | $21.50 | $20.82 | $21.26 | 0.00% | 306,063 |
| May 23, 2022 | $20.05 | $21.52 | $19.98 | $21.26 | +6.30% | 378,548 |
| May 16, 2022 | $19.57 | $20.30 | $19.41 | $20.00 | +0.91% | 629,711 |
| May 9, 2022 | $19.34 | $20.01 | $19.00 | $19.82 | +2.91% | 446,088 |
| May 2, 2022 | $20.16 | $20.20 | $19.14 | $19.26 | -4.37% | 480,505 |
| Apr 25, 2022 | $20.84 | $21.12 | $19.93 | $20.14 | -3.68% | 908,110 |
| Apr 18, 2022 | $21.61 | $21.80 | $20.72 | $20.91 | -3.28% | 437,877 |
| Apr 11, 2022 | $21.99 | $21.99 | $21.33 | $21.62 | -1.99% | 346,452 |
| Apr 4, 2022 | $22.91 | $23.00 | $22.00 | $22.06 | -3.58% | 345,177 |
| Mar 28, 2022 | $22.22 | $22.93 | $22.19 | $22.88 | +3.25% | 300,060 |
| Mar 21, 2022 | $22.76 | $22.80 | $22.15 | $22.16 | -2.98% | 289,930 |
| Mar 14, 2022 | $22.37 | $22.92 | $21.76 | $22.84 | +2.10% | 431,727 |
| Mar 7, 2022 | $23.00 | $23.07 | $22.35 | $22.37 | -2.87% | 307,459 |
| Feb 28, 2022 | $23.07 | $23.39 | $22.99 | $23.03 | -0.43% | 369,622 |
| Feb 22, 2022 | $22.81 | $23.21 | $22.35 | $23.13 | +1.14% | 599,831 |
| Feb 14, 2022 | $22.26 | $22.99 | $21.76 | $22.87 | +2.42% | 1,182,434 |
| Feb 7, 2022 | $23.95 | $23.95 | $22.20 | $22.33 | -6.37% | 1,275,679 |
| Jan 31, 2022 | $24.10 | $24.73 | $23.80 | $23.85 | -0.91% | 799,011 |
| Jan 24, 2022 | $25.65 | $25.69 | $23.85 | $24.07 | -6.56% | 837,581 |
| Jan 18, 2022 | $25.59 | $25.76 | $25.33 | $25.76 | +0.43% | 405,167 |
| Jan 10, 2022 | $25.77 | $25.77 | $25.47 | $25.65 | -0.54% | 304,940 |
| Jan 3, 2022 | $26.17 | $26.17 | $25.43 | $25.79 | -1.23% | 469,812 |
| Dec 27, 2021 | $26.13 | $26.26 | $25.98 | $26.11 | +0.35% | 234,184 |
| Dec 20, 2021 | $25.99 | $26.19 | $25.97 | $26.02 | -0.23% | 201,161 |
| Dec 13, 2021 | $25.84 | $26.29 | $25.75 | $26.08 | +0.93% | 426,430 |
| Dec 6, 2021 | $25.90 | $26.05 | $25.75 | $25.84 | -0.04% | 264,939 |
| Nov 29, 2021 | $25.52 | $25.98 | $25.37 | $25.85 | +1.97% | 296,335 |
| Nov 22, 2021 | $25.61 | $25.62 | $25.35 | $25.35 | -0.82% | 182,155 |
| Nov 15, 2021 | $25.85 | $26.04 | $25.51 | $25.56 | -1.65% | 580,132 |
| Nov 8, 2021 | $26.45 | $26.55 | $25.99 | $25.99 | -1.52% | 147,829 |
| Nov 1, 2021 | $26.34 | $26.59 | $26.15 | $26.39 | +0.19% | 230,007 |
| Oct 25, 2021 | $26.27 | $26.41 | $26.19 | $26.34 | +0.53% | 522,093 |
| Oct 18, 2021 | $26.48 | $26.57 | $25.91 | $26.20 | -1.50% | 535,979 |
| Oct 11, 2021 | $25.90 | $26.72 | $25.85 | $26.60 | +2.70% | 249,512 |
| Oct 4, 2021 | $26.25 | $26.25 | $25.80 | $25.90 | -0.96% | 278,037 |
| Sep 27, 2021 | $26.25 | $26.29 | $25.66 | $26.15 | -0.57% | 864,528 |
| Sep 20, 2021 | $26.69 | $26.88 | $26.27 | $26.30 | -1.79% | 396,928 |
| Sep 13, 2021 | $26.65 | $26.88 | $26.49 | $26.78 | +0.75% | 298,282 |
| Sep 7, 2021 | $26.55 | $26.67 | $26.37 | $26.58 | 0.00% | 208,615 |
| Aug 30, 2021 | $26.56 | $26.72 | $26.36 | $26.58 | +0.38% | 302,091 |
| Aug 23, 2021 | $26.63 | $26.69 | $26.44 | $26.48 | -0.68% | 368,803 |
| Aug 16, 2021 | $26.72 | $26.79 | $26.52 | $26.66 | -1.04% | 207,489 |
| Aug 9, 2021 | $26.90 | $26.94 | $26.36 | $26.94 | +0.15% | 248,033 |
| Aug 2, 2021 | $26.69 | $27.00 | $26.67 | $26.90 | +0.60% | 270,981 |
| Jul 26, 2021 | $26.45 | $26.77 | $26.24 | $26.74 | +1.25% | 289,711 |
| Jul 19, 2021 | $26.59 | $26.69 | $26.37 | $26.41 | -0.86% | 313,790 |
| Jul 12, 2021 | $26.65 | $26.83 | $26.29 | $26.64 | +0.15% | 768,595 |
| Jul 6, 2021 | $26.75 | $26.75 | $26.44 | $26.60 | -0.56% | 380,775 |
| Jun 28, 2021 | $26.21 | $26.81 | $26.12 | $26.75 | +2.18% | 753,221 |
| Jun 21, 2021 | $26.22 | $26.38 | $26.07 | $26.18 | 0.00% | 335,473 |
| Jun 14, 2021 | $26.24 | $26.35 | $26.04 | $26.18 | -0.04% | 427,555 |
| Jun 7, 2021 | $26.40 | $26.45 | $26.13 | $26.19 | -0.72% | 451,789 |
| Jun 1, 2021 | $25.89 | $26.44 | $25.81 | $26.38 | +2.29% | 515,730 |
| May 24, 2021 | $25.55 | $26.09 | $25.55 | $25.79 | +1.06% | 484,045 |
| May 17, 2021 | $25.49 | $25.55 | $25.32 | $25.52 | +0.39% | 538,462 |
| May 10, 2021 | $25.88 | $25.92 | $25.38 | $25.42 | -1.78% | 1,455,685 |
| May 3, 2021 | $25.49 | $25.92 | $25.45 | $25.88 | +1.69% | 1,661,891 |
| Apr 26, 2021 | $25.70 | $25.72 | $25.42 | $25.45 | -0.86% | 5,917,814 |
| Apr 19, 2021 | $25.70 | $25.75 | $25.56 | $25.67 | -0.12% | 2,156,779 |
| Apr 12, 2021 | $25.39 | $25.76 | $25.35 | $25.70 | +1.30% | 1,929,862 |
| Apr 5, 2021 | $25.18 | $25.39 | $25.14 | $25.37 | +0.87% | 2,703,184 |
| Mar 29, 2021 | $25.11 | $25.20 | $24.74 | $25.15 | +0.44% | 1,842,485 |
| Mar 24, 2021 | $25.05 | $25.09 | $24.94 | $25.04 | – | 7,690,765 |
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?