Schwab Charles Corp (SCHW) stock
SCHWNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SCHW.PD, SCHW.PJ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/307% below fair value
$88.05−1.42 (-1.59%)
Close on Oct 30, 2026Market cap $152.27BP/E 16.0Yield 1.23%
Price history
Schwab Charles share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.05
-1.59% on the day
52-week range
$83.96 – $114.53
-23.1% from the high
Change over 52 weeks
-6.7%
From $94.41 on Oct 30, 2025
Average volume
8.45M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $89.71 | $89.71 | $87.37 | $88.05 | -1.59% | 11,475,040 |
| Oct 29, 2026 | $89.73 | $89.96 | $89.06 | $89.47 | +0.80% | 5,894,685 |
| Oct 28, 2026 | $89.23 | $89.42 | $88.12 | $88.76 | -0.60% | 7,733,468 |
| Oct 27, 2026 | $90.03 | $90.53 | $89.21 | $89.30 | -0.48% | 6,378,585 |
| Oct 26, 2026 | $90.68 | $91.09 | $89.57 | $89.73 | -0.94% | 6,902,463 |
| Oct 23, 2026 | $91.35 | $91.51 | $90.15 | $90.58 | -0.94% | 6,999,364 |
| Oct 22, 2026 | $91.19 | $92.44 | $91.06 | $91.44 | -0.22% | 8,776,774 |
| Oct 21, 2026 | $91.63 | $92.25 | $90.81 | $91.64 | +0.83% | 8,108,920 |
| Oct 20, 2026 | $89.60 | $91.50 | $89.33 | $90.89 | +1.46% | 10,157,020 |
| Oct 19, 2026 | $91.60 | $92.19 | $89.40 | $89.58 | -2.59% | 12,517,960 |
| Oct 16, 2026 | $93.54 | $94.61 | $91.66 | $91.96 | -2.34% | 13,890,130 |
| Oct 15, 2026 | $93.40 | $95.03 | $91.38 | $94.16 | -2.73% | 18,591,030 |
| Oct 14, 2026 | $95.75 | $97.21 | $95.06 | $96.80 | +0.90% | 13,132,520 |
| Oct 13, 2026 | $97.30 | $97.69 | $95.81 | $95.94 | -1.15% | 6,860,830 |
| Oct 12, 2026 | $97.07 | $97.82 | $96.69 | $97.06 | +0.37% | 4,636,398 |
| Oct 9, 2026 | $97.48 | $97.48 | $96.37 | $96.70 | -0.18% | 6,502,505 |
| Oct 8, 2026 | $95.60 | $97.18 | $95.43 | $96.87 | +1.35% | 6,570,522 |
| Oct 7, 2026 | $95.94 | $96.27 | $94.70 | $95.58 | -1.26% | 7,122,690 |
| Oct 6, 2026 | $98.41 | $98.78 | $96.74 | $96.80 | -1.18% | 5,662,814 |
| Oct 5, 2026 | $96.90 | $98.02 | $96.44 | $97.96 | +1.30% | 5,874,897 |
| Oct 2, 2026 | $97.29 | $98.55 | $96.32 | $96.70 | -1.70% | 7,722,111 |
| Oct 1, 2026 | $97.38 | $98.50 | $96.87 | $98.37 | +0.64% | 6,676,273 |
| Sep 30, 2026 | $98.93 | $99.02 | $97.68 | $97.74 | -1.37% | 10,334,180 |
| Sep 29, 2026 | $98.07 | $99.13 | $97.40 | $99.10 | +0.81% | 8,085,192 |
| Sep 28, 2026 | $98.79 | $99.01 | $97.75 | $98.30 | -0.74% | 6,031,374 |
| Sep 25, 2026 | $99.52 | $100.61 | $98.37 | $99.03 | -0.46% | 7,528,887 |
| Sep 24, 2026 | $99.65 | $100.00 | $98.06 | $99.49 | -0.01% | 8,907,172 |
| Sep 23, 2026 | $100.00 | $101.34 | $99.45 | $99.50 | -0.85% | 10,897,220 |
| Sep 22, 2026 | $106.50 | $106.51 | $99.30 | $100.35 | -6.11% | 16,922,580 |
| Sep 21, 2026 | $105.90 | $107.41 | $105.33 | $106.88 | +1.55% | 5,444,865 |
| Sep 18, 2026 | $104.68 | $105.70 | $104.21 | $105.25 | +0.59% | 18,104,530 |
| Sep 17, 2026 | $105.30 | $105.39 | $103.50 | $104.63 | -0.50% | 7,426,674 |
| Sep 16, 2026 | $107.50 | $107.59 | $103.89 | $105.16 | -2.44% | 9,661,352 |
| Sep 15, 2026 | $107.01 | $109.56 | $106.91 | $107.79 | +0.45% | 9,198,359 |
| Sep 14, 2026 | $107.95 | $108.00 | $106.42 | $107.31 | +0.06% | 5,419,390 |
| Sep 11, 2026 | $108.30 | $108.37 | $106.09 | $107.25 | -0.07% | 4,756,130 |
| Sep 10, 2026 | $107.27 | $107.65 | $106.53 | $107.33 | +0.74% | 6,687,429 |
| Sep 9, 2026 | $106.98 | $107.83 | $106.19 | $106.54 | -0.31% | 8,521,835 |
| Sep 8, 2026 | $109.00 | $109.32 | $106.82 | $106.87 | -2.21% | 6,852,280 |
| Sep 4, 2026 | $109.59 | $110.40 | $108.52 | $109.29 | -0.99% | 5,883,457 |
| Sep 3, 2026 | $108.78 | $110.72 | $108.78 | $110.38 | +1.98% | 6,346,549 |
| Sep 2, 2026 | $108.50 | $109.90 | $108.18 | $108.24 | -0.04% | 7,159,650 |
| Sep 1, 2026 | $109.44 | $109.80 | $107.97 | $108.28 | -1.40% | 8,172,830 |
| Aug 31, 2026 | $109.40 | $110.32 | $109.40 | $109.82 | -0.31% | 6,160,963 |
| Aug 28, 2026 | $108.40 | $111.01 | $107.78 | $110.16 | +1.95% | 12,819,930 |
| Aug 27, 2026 | $108.95 | $109.53 | $107.23 | $108.05 | -1.22% | 10,107,260 |
| Aug 26, 2026 | $108.25 | $110.32 | $106.34 | $109.39 | -2.57% | 13,950,710 |
| Aug 25, 2026 | $113.04 | $113.38 | $112.08 | $112.27 | -1.21% | 5,047,787 |
| Aug 24, 2026 | $112.89 | $114.53 | $112.51 | $113.65 | +1.20% | 8,275,676 |
| Aug 21, 2026 | $110.27 | $112.40 | $110.17 | $112.30 | +2.29% | 6,939,658 |
| Aug 20, 2026 | $111.46 | $111.86 | $109.55 | $109.79 | -0.98% | 6,641,172 |
| Aug 19, 2026 | $111.41 | $112.08 | $110.54 | $110.88 | -0.72% | 6,511,220 |
| Aug 18, 2026 | $111.33 | $112.20 | $110.59 | $111.68 | +0.99% | 7,092,206 |
| Aug 17, 2026 | $110.94 | $111.64 | $110.41 | $110.58 | -0.46% | 6,236,794 |
| Aug 14, 2026 | $109.75 | $111.18 | $109.19 | $111.09 | +0.94% | 5,986,032 |
| Aug 13, 2026 | $109.74 | $110.20 | $108.90 | $110.06 | +0.66% | 5,155,156 |
| Aug 12, 2026 | $107.00 | $109.66 | $106.75 | $109.34 | +1.52% | 5,537,502 |
| Aug 11, 2026 | $107.52 | $108.40 | $107.37 | $107.70 | -0.27% | 4,063,522 |
| Aug 10, 2026 | $107.51 | $109.32 | $107.14 | $107.99 | +0.36% | 6,749,088 |
| Aug 7, 2026 | $107.07 | $107.63 | $106.19 | $107.60 | -0.06% | 7,154,255 |
| Aug 6, 2026 | $108.60 | $109.05 | $106.81 | $107.66 | -0.33% | 6,358,579 |
| Aug 5, 2026 | $106.99 | $108.55 | $106.51 | $108.02 | +1.57% | 11,677,750 |
| Aug 4, 2026 | $105.26 | $106.76 | $105.23 | $106.35 | +0.45% | 6,861,842 |
| Aug 3, 2026 | $105.86 | $106.81 | $105.05 | $105.87 | +0.60% | 6,443,536 |
| Jul 31, 2026 | $104.98 | $105.69 | $104.05 | $105.24 | +0.87% | 8,546,876 |
| Jul 30, 2026 | $103.93 | $104.82 | $103.07 | $104.33 | -0.13% | 7,497,713 |
| Jul 29, 2026 | $106.00 | $106.73 | $104.39 | $104.47 | -1.42% | 7,149,986 |
| Jul 28, 2026 | $104.24 | $106.29 | $103.45 | $105.97 | +1.72% | 7,810,129 |
| Jul 27, 2026 | $102.68 | $104.29 | $102.36 | $104.18 | +2.17% | 7,276,754 |
| Jul 24, 2026 | $101.61 | $102.00 | $100.55 | $101.97 | +0.35% | 5,175,664 |
| Jul 23, 2026 | $100.27 | $102.71 | $100.27 | $101.61 | +0.80% | 8,258,441 |
| Jul 22, 2026 | $101.34 | $101.34 | $99.42 | $100.80 | +0.84% | 7,797,588 |
| Jul 21, 2026 | $104.18 | $104.48 | $99.71 | $99.96 | -2.52% | 14,815,080 |
| Jul 20, 2026 | $100.61 | $103.09 | $100.30 | $102.54 | +0.96% | 13,660,260 |
| Jul 17, 2026 | $102.32 | $102.81 | $100.81 | $101.56 | -1.21% | 8,312,157 |
| Jul 16, 2026 | $103.40 | $103.80 | $101.95 | $102.80 | +0.01% | 10,311,670 |
| Jul 15, 2026 | $101.56 | $103.40 | $101.34 | $102.79 | +1.67% | 7,971,990 |
| Jul 14, 2026 | $101.14 | $103.36 | $100.75 | $101.10 | -1.25% | 7,747,157 |
| Jul 13, 2026 | $103.51 | $103.97 | $102.11 | $102.38 | -0.72% | 7,419,783 |
| Jul 10, 2026 | $103.25 | $103.57 | $101.80 | $103.12 | +1.19% | 5,679,973 |
| Jul 9, 2026 | $101.42 | $103.44 | $100.51 | $101.91 | +0.21% | 6,374,798 |
| Jul 8, 2026 | $101.91 | $103.07 | $101.26 | $101.70 | -0.23% | 8,948,334 |
| Jul 7, 2026 | $101.21 | $102.54 | $100.89 | $101.93 | +1.30% | 9,405,253 |
| Jul 6, 2026 | $97.19 | $101.17 | $97.19 | $100.62 | +3.73% | 11,391,150 |
| Jul 2, 2026 | $96.74 | $97.45 | $96.21 | $97.00 | +1.27% | 8,893,198 |
| Jul 1, 2026 | $92.76 | $96.07 | $92.31 | $95.78 | +3.80% | 10,685,420 |
| Jun 30, 2026 | $91.49 | $94.17 | $91.29 | $92.27 | +1.90% | 9,834,921 |
| Jun 29, 2026 | $90.35 | $91.60 | $90.20 | $90.55 | -0.13% | 9,170,706 |
| Jun 26, 2026 | $89.60 | $90.67 | $87.63 | $90.67 | +1.38% | 17,567,420 |
| Jun 25, 2026 | $91.39 | $92.60 | $89.26 | $89.44 | -2.13% | 10,918,780 |
| Jun 24, 2026 | $92.81 | $92.90 | $91.02 | $91.39 | -1.91% | 12,928,560 |
| Jun 23, 2026 | $92.39 | $93.30 | $92.03 | $93.17 | +1.24% | 11,700,800 |
| Jun 22, 2026 | $92.50 | $92.69 | $91.36 | $92.03 | +0.36% | 11,599,410 |
| Jun 18, 2026 | $94.58 | $94.79 | $90.86 | $91.70 | -2.97% | 27,430,150 |
| Jun 17, 2026 | $93.55 | $94.83 | $92.46 | $94.51 | +0.90% | 12,107,280 |
| Jun 16, 2026 | $92.00 | $93.70 | $91.44 | $93.67 | +2.99% | 12,346,450 |
| Jun 15, 2026 | $91.61 | $92.39 | $90.76 | $90.95 | -0.16% | 11,480,190 |
| Jun 12, 2026 | $89.53 | $92.21 | $89.25 | $91.10 | +2.71% | 11,399,440 |
| Jun 11, 2026 | $89.26 | $89.94 | $88.54 | $88.70 | -0.64% | 11,380,710 |
| Jun 10, 2026 | $88.45 | $90.25 | $87.86 | $89.27 | +0.56% | 11,177,390 |
| Jun 9, 2026 | $88.25 | $88.92 | $87.18 | $88.77 | +0.78% | 10,830,640 |
| Jun 8, 2026 | $88.28 | $88.92 | $87.77 | $88.08 | -0.86% | 7,473,601 |
| Jun 5, 2026 | $88.46 | $88.94 | $87.68 | $88.84 | +0.95% | 9,213,892 |
| Jun 4, 2026 | $87.51 | $88.50 | $86.70 | $88.00 | +1.63% | 11,790,230 |
| Jun 3, 2026 | $87.00 | $87.56 | $85.58 | $86.59 | -1.16% | 11,339,420 |
| Jun 2, 2026 | $87.94 | $88.62 | $86.22 | $87.61 | -1.27% | 11,612,040 |
| Jun 1, 2026 | $86.81 | $89.20 | $86.02 | $88.74 | +1.59% | 13,961,590 |
| May 29, 2026 | $86.00 | $87.48 | $85.93 | $87.35 | +2.34% | 20,461,630 |
| May 28, 2026 | $85.12 | $85.62 | $83.96 | $85.35 | -0.30% | 16,768,480 |
| May 27, 2026 | $89.00 | $89.26 | $84.72 | $85.61 | -4.24% | 21,854,900 |
| May 26, 2026 | $89.70 | $90.42 | $89.37 | $89.40 | -0.83% | 8,361,078 |
| May 22, 2026 | $90.36 | $91.39 | $90.11 | $90.15 | -0.29% | 7,067,503 |
| May 21, 2026 | $90.18 | $90.70 | $89.28 | $90.41 | +0.33% | 8,077,912 |
| May 20, 2026 | $92.32 | $92.56 | $89.73 | $90.11 | -1.85% | 12,827,820 |
| May 19, 2026 | $92.20 | $92.93 | $91.46 | $91.81 | -0.63% | 8,681,790 |
| May 18, 2026 | $91.00 | $93.43 | $90.78 | $92.39 | +1.66% | 8,266,512 |
| May 15, 2026 | $90.48 | $92.87 | $89.76 | $90.88 | +1.61% | 14,261,990 |
| May 14, 2026 | $91.65 | $92.17 | $89.13 | $89.44 | -1.90% | 14,178,790 |
| May 13, 2026 | $89.45 | $91.78 | $89.26 | $91.17 | +1.10% | 9,299,812 |
| May 12, 2026 | $88.02 | $90.39 | $87.64 | $90.18 | +2.68% | 9,490,161 |
| May 11, 2026 | $88.62 | $88.87 | $87.61 | $87.83 | -0.88% | 9,542,668 |
| May 8, 2026 | $89.29 | $89.70 | $88.31 | $88.61 | -0.99% | 9,953,964 |
| May 7, 2026 | $91.81 | $92.43 | $88.66 | $89.50 | -2.88% | 14,791,980 |
| May 6, 2026 | $92.36 | $92.75 | $91.59 | $92.15 | -0.27% | 6,883,560 |
| May 5, 2026 | $91.76 | $92.89 | $91.50 | $92.40 | +1.01% | 5,784,332 |
| May 4, 2026 | $91.37 | $92.72 | $90.95 | $91.48 | -0.07% | 7,005,948 |
| May 1, 2026 | $92.03 | $92.86 | $91.27 | $91.54 | -0.11% | 8,532,643 |
| Apr 30, 2026 | $90.35 | $92.53 | $89.88 | $91.64 | +0.53% | 12,560,280 |
| Apr 29, 2026 | $90.33 | $91.49 | $89.44 | $91.16 | +0.36% | 8,328,332 |
| Apr 28, 2026 | $91.30 | $91.90 | $90.18 | $90.83 | +0.08% | 9,259,149 |
| Apr 27, 2026 | $88.26 | $91.12 | $88.15 | $90.76 | +2.55% | 8,399,216 |
| Apr 24, 2026 | $88.92 | $89.86 | $88.29 | $88.50 | -0.47% | 11,670,550 |
| Apr 23, 2026 | $91.14 | $91.60 | $87.84 | $88.92 | -3.04% | 17,899,610 |
| Apr 22, 2026 | $92.19 | $93.00 | $91.15 | $91.71 | -0.28% | 10,798,330 |
| Apr 21, 2026 | $93.26 | $94.16 | $91.83 | $91.97 | -1.27% | 12,842,760 |
| Apr 20, 2026 | $91.98 | $93.59 | $91.65 | $93.15 | +0.94% | 11,271,630 |
| Apr 17, 2026 | $93.35 | $93.93 | $90.57 | $92.28 | -0.37% | 20,191,290 |
| Apr 16, 2026 | $95.76 | $98.75 | $91.92 | $92.62 | -7.63% | 27,859,520 |
| Apr 15, 2026 | $99.40 | $100.76 | $99.09 | $100.27 | +1.92% | 10,983,430 |
| Apr 14, 2026 | $97.28 | $99.06 | $96.89 | $98.38 | +1.64% | 12,167,570 |
| Apr 13, 2026 | $94.72 | $96.85 | $94.20 | $96.79 | +2.10% | 7,449,681 |
| Apr 10, 2026 | $97.19 | $97.25 | $94.15 | $94.80 | -2.54% | 9,347,157 |
| Apr 9, 2026 | $96.28 | $97.98 | $95.83 | $97.27 | +0.59% | 5,794,463 |
| Apr 8, 2026 | $94.89 | $96.78 | $94.50 | $96.70 | +3.60% | 10,783,080 |
| Apr 7, 2026 | $92.21 | $93.73 | $91.30 | $93.34 | +0.38% | 11,971,820 |
| Apr 6, 2026 | $93.90 | $94.75 | $92.04 | $92.99 | -0.83% | 10,968,050 |
| Apr 2, 2026 | $91.10 | $94.02 | $90.89 | $93.77 | +1.53% | 7,970,545 |
| Apr 1, 2026 | $95.01 | $95.44 | $90.00 | $92.36 | -1.72% | 15,988,660 |
| Mar 31, 2026 | $94.00 | $94.13 | $92.17 | $93.98 | +0.99% | 9,731,183 |
| Mar 30, 2026 | $92.99 | $93.73 | $92.37 | $93.06 | +0.76% | 6,406,649 |
| Mar 27, 2026 | $93.87 | $93.96 | $91.97 | $92.36 | -2.23% | 7,252,391 |
| Mar 26, 2026 | $94.68 | $95.16 | $93.84 | $94.47 | -0.55% | 6,984,154 |
| Mar 25, 2026 | $95.95 | $96.65 | $94.39 | $94.99 | -0.72% | 6,454,692 |
| Mar 24, 2026 | $95.58 | $96.74 | $95.20 | $95.68 | +0.40% | 6,456,172 |
| Mar 23, 2026 | $95.59 | $96.45 | $93.99 | $95.30 | +0.68% | 8,933,360 |
| Mar 20, 2026 | $94.11 | $94.87 | $93.50 | $94.66 | +0.71% | 13,145,380 |
| Mar 19, 2026 | $93.37 | $94.15 | $92.79 | $93.99 | +0.76% | 8,001,366 |
| Mar 18, 2026 | $93.80 | $94.22 | $92.87 | $93.28 | -0.69% | 8,175,430 |
| Mar 17, 2026 | $94.27 | $95.39 | $93.77 | $93.93 | +0.32% | 5,972,074 |
| Mar 16, 2026 | $94.13 | $95.24 | $93.26 | $93.63 | +0.61% | 8,835,700 |
| Mar 13, 2026 | $92.00 | $93.80 | $91.93 | $93.06 | +1.99% | 11,043,550 |
| Mar 12, 2026 | $91.82 | $92.04 | $90.51 | $91.24 | -1.54% | 9,215,097 |
| Mar 11, 2026 | $92.95 | $93.49 | $91.21 | $92.67 | -0.54% | 6,462,329 |
| Mar 10, 2026 | $94.40 | $94.62 | $92.59 | $93.17 | -1.28% | 7,017,485 |
| Mar 9, 2026 | $94.10 | $94.86 | $92.27 | $94.38 | -0.89% | 8,517,400 |
| Mar 6, 2026 | $93.88 | $95.27 | $92.55 | $95.23 | -0.19% | 9,745,277 |
| Mar 5, 2026 | $95.47 | $96.84 | $94.16 | $95.41 | -0.66% | 12,034,940 |
| Mar 4, 2026 | $96.22 | $96.80 | $95.38 | $96.04 | +0.84% | 8,268,138 |
| Mar 3, 2026 | $94.00 | $95.99 | $93.50 | $95.24 | -0.26% | 8,257,847 |
| Mar 2, 2026 | $94.23 | $96.60 | $93.93 | $95.49 | +0.30% | 11,412,290 |
| Feb 27, 2026 | $96.49 | $96.99 | $93.62 | $95.20 | -2.38% | 13,146,060 |
| Feb 26, 2026 | $95.48 | $97.61 | $95.48 | $97.52 | +2.28% | 9,896,081 |
| Feb 25, 2026 | $93.87 | $95.80 | $93.52 | $95.35 | +2.39% | 8,788,892 |
| Feb 24, 2026 | $92.19 | $94.55 | $91.86 | $93.12 | +0.40% | 13,635,300 |
| Feb 23, 2026 | $93.51 | $93.92 | $91.28 | $92.75 | -1.36% | 11,226,890 |
| Feb 20, 2026 | $93.37 | $94.23 | $92.73 | $94.03 | +0.17% | 8,491,813 |
| Feb 19, 2026 | $94.86 | $94.89 | $93.06 | $93.87 | -1.58% | 13,403,160 |
| Feb 18, 2026 | $93.91 | $95.86 | $93.50 | $95.38 | +2.47% | 16,285,170 |
| Feb 17, 2026 | $94.23 | $94.47 | $92.30 | $93.08 | -0.68% | 11,250,950 |
| Feb 13, 2026 | $94.06 | $94.52 | $93.01 | $93.72 | -1.43% | 12,653,700 |
| Feb 12, 2026 | $96.00 | $96.47 | $92.80 | $95.08 | -0.39% | 24,881,850 |
| Feb 11, 2026 | $100.91 | $101.15 | $95.09 | $95.45 | -3.83% | 25,148,860 |
| Feb 10, 2026 | $107.00 | $107.50 | $97.01 | $99.25 | -7.42% | 40,420,220 |
| Feb 9, 2026 | $104.84 | $107.27 | $104.78 | $107.21 | +2.03% | 10,178,070 |
| Feb 6, 2026 | $103.25 | $105.28 | $103.00 | $105.08 | +3.02% | 7,527,617 |
| Feb 5, 2026 | $103.93 | $103.93 | $101.57 | $102.00 | -1.81% | 9,683,409 |
| Feb 4, 2026 | $103.76 | $105.04 | $102.96 | $103.88 | +0.14% | 10,779,780 |
| Feb 3, 2026 | $105.22 | $105.72 | $102.44 | $103.73 | -1.37% | 13,372,730 |
| Feb 2, 2026 | $103.73 | $105.19 | $103.09 | $105.17 | +1.20% | 9,897,222 |
| Jan 30, 2026 | $103.35 | $104.86 | $102.88 | $103.92 | +0.43% | 11,335,560 |
| Jan 29, 2026 | $104.18 | $104.98 | $102.69 | $103.47 | 0.00% | 10,033,920 |
| Jan 28, 2026 | $103.57 | $103.79 | $102.75 | $103.47 | -0.24% | 7,531,046 |
| Jan 27, 2026 | $102.57 | $104.10 | $102.25 | $103.72 | +0.76% | 8,837,896 |
| Jan 26, 2026 | $102.52 | $103.69 | $102.47 | $102.94 | +0.74% | 7,357,490 |
| Jan 23, 2026 | $103.67 | $104.08 | $101.24 | $102.18 | -1.80% | 8,712,678 |
| Jan 22, 2026 | $103.07 | $105.81 | $103.01 | $104.05 | +2.22% | 13,539,540 |
| Jan 21, 2026 | $101.33 | $104.83 | $99.69 | $101.79 | +0.79% | 17,879,530 |
| Jan 20, 2026 | $102.31 | $103.45 | $100.90 | $100.99 | -2.73% | 12,978,280 |
| Jan 16, 2026 | $102.64 | $104.98 | $102.64 | $103.82 | +1.03% | 10,868,160 |
| Jan 15, 2026 | $102.20 | $103.60 | $102.01 | $102.76 | +0.82% | 8,317,687 |
| Jan 14, 2026 | $100.86 | $101.94 | $99.60 | $101.92 | +0.73% | 6,642,980 |
| Jan 13, 2026 | $101.99 | $102.26 | $100.39 | $101.18 | -0.71% | 7,029,369 |
| Jan 12, 2026 | $100.24 | $102.28 | $100.05 | $101.90 | +1.73% | 8,849,833 |
| Jan 9, 2026 | $101.34 | $101.62 | $100.14 | $100.17 | -1.15% | 6,839,943 |
| Jan 8, 2026 | $102.28 | $102.49 | $101.14 | $101.34 | -0.58% | 6,500,650 |
| Jan 7, 2026 | $103.87 | $103.95 | $101.84 | $101.93 | -1.58% | 7,352,322 |
| Jan 6, 2026 | $104.34 | $104.76 | $103.52 | $103.57 | -0.16% | 7,285,768 |
| Jan 5, 2026 | $101.74 | $104.44 | $101.74 | $103.74 | +2.14% | 9,206,456 |
| Jan 2, 2026 | $99.77 | $101.83 | $99.41 | $101.57 | +1.66% | 8,409,449 |
| Dec 31, 2025 | $100.80 | $100.91 | $99.89 | $99.91 | -0.64% | 4,380,624 |
| Dec 30, 2025 | $101.58 | $101.65 | $100.32 | $100.55 | -0.75% | 3,943,358 |
| Dec 29, 2025 | $101.71 | $101.80 | $101.22 | $101.31 | -0.57% | 7,958,179 |
| Dec 26, 2025 | $101.87 | $102.28 | $101.54 | $101.89 | +0.04% | 2,778,050 |
| Dec 24, 2025 | $101.35 | $102.11 | $100.89 | $101.85 | +0.66% | 2,859,495 |
| Dec 23, 2025 | $101.52 | $102.05 | $100.90 | $101.18 | -0.23% | 5,727,504 |
| Dec 22, 2025 | $99.56 | $101.74 | $99.05 | $101.41 | +2.62% | 9,307,852 |
| Dec 19, 2025 | $97.40 | $99.53 | $97.22 | $98.82 | +1.64% | 23,213,360 |
| Dec 18, 2025 | $96.90 | $97.38 | $95.92 | $97.23 | +0.64% | 9,627,525 |
| Dec 17, 2025 | $96.57 | $97.20 | $95.82 | $96.61 | +0.64% | 10,929,770 |
| Dec 16, 2025 | $95.30 | $96.44 | $95.03 | $96.00 | +0.76% | 9,624,500 |
| Dec 15, 2025 | $96.73 | $97.16 | $94.51 | $95.28 | -1.42% | 9,842,825 |
| Dec 12, 2025 | $96.99 | $97.40 | $94.38 | $96.65 | -0.41% | 13,406,800 |
| Dec 11, 2025 | $95.56 | $97.09 | $94.86 | $97.05 | +1.29% | 10,564,870 |
| Dec 10, 2025 | $94.36 | $96.38 | $94.07 | $95.81 | +1.75% | 8,522,089 |
| Dec 9, 2025 | $94.08 | $95.77 | $94.01 | $94.16 | -0.13% | 6,479,738 |
| Dec 8, 2025 | $93.64 | $94.42 | $92.75 | $94.28 | +0.49% | 8,371,144 |
| Dec 5, 2025 | $94.70 | $95.62 | $93.79 | $93.82 | -1.27% | 9,043,199 |
| Dec 4, 2025 | $94.12 | $95.41 | $93.96 | $95.03 | +1.11% | 8,367,642 |
| Dec 3, 2025 | $92.02 | $94.02 | $91.60 | $93.99 | +2.09% | 9,688,422 |
| Dec 2, 2025 | $92.80 | $93.12 | $92.03 | $92.07 | -0.67% | 10,610,610 |
| Dec 1, 2025 | $92.03 | $93.21 | $91.82 | $92.69 | -0.04% | 7,974,749 |
| Nov 28, 2025 | $91.85 | $93.24 | $91.58 | $92.73 | +1.01% | 6,707,777 |
| Nov 26, 2025 | $91.00 | $92.37 | $90.95 | $91.80 | +1.17% | 6,697,413 |
| Nov 25, 2025 | $90.29 | $91.14 | $89.50 | $90.74 | +0.24% | 8,979,630 |
| Nov 24, 2025 | $90.65 | $90.90 | $89.64 | $90.52 | +0.01% | 9,966,463 |
| Nov 21, 2025 | $90.99 | $91.20 | $89.35 | $90.51 | +0.02% | 8,270,231 |
| Nov 20, 2025 | $93.59 | $94.39 | $90.46 | $90.49 | -2.32% | 14,227,630 |
| Nov 19, 2025 | $92.02 | $93.39 | $91.60 | $92.64 | +0.39% | 6,193,996 |
| Nov 18, 2025 | $91.60 | $93.35 | $91.26 | $92.28 | +0.40% | 8,505,819 |
| Nov 17, 2025 | $94.56 | $94.58 | $91.59 | $91.91 | -2.63% | 9,141,637 |
| Nov 14, 2025 | $94.93 | $95.63 | $93.34 | $94.39 | -1.02% | 9,357,033 |
| Nov 13, 2025 | $97.87 | $98.26 | $94.92 | $95.36 | -2.41% | 8,347,618 |
| Nov 12, 2025 | $96.28 | $98.50 | $96.13 | $97.71 | +1.65% | 10,610,480 |
| Nov 11, 2025 | $95.00 | $97.13 | $94.92 | $96.12 | +0.56% | 5,641,893 |
| Nov 10, 2025 | $94.90 | $96.02 | $94.72 | $95.58 | +0.36% | 8,498,912 |
| Nov 7, 2025 | $94.51 | $95.49 | $93.32 | $95.24 | +1.10% | 6,744,120 |
| Nov 6, 2025 | $94.00 | $94.75 | $93.53 | $94.20 | +0.56% | 6,350,590 |
| Nov 5, 2025 | $93.54 | $94.07 | $92.78 | $93.68 | -0.17% | 8,338,836 |
| Nov 4, 2025 | $92.80 | $94.12 | $92.13 | $93.84 | +0.74% | 7,719,790 |
| Nov 3, 2025 | $94.89 | $95.04 | $92.61 | $93.15 | -1.45% | 6,980,327 |
| Oct 31, 2025 | $94.02 | $94.83 | $93.11 | $94.52 | +0.12% | 6,275,269 |
| Oct 30, 2025 | $94.69 | $95.53 | $93.54 | $94.41 | -0.21% | 5,753,544 |
| Oct 29, 2025 | $93.49 | $95.11 | $93.25 | $94.61 | +0.81% | 11,773,910 |
| Oct 28, 2025 | $94.97 | $95.00 | $93.51 | $93.85 | -1.04% | 7,090,285 |
| Oct 27, 2025 | $95.00 | $95.28 | $94.54 | $94.84 | +0.44% | 7,577,872 |
| Oct 24, 2025 | $95.00 | $95.42 | $94.31 | $94.42 | -0.19% | 7,124,317 |
| Oct 23, 2025 | $94.81 | $95.15 | $93.94 | $94.60 | +0.31% | 7,708,001 |
| Oct 22, 2025 | $95.30 | $95.76 | $93.63 | $94.31 | -0.82% | 10,388,470 |
| Oct 21, 2025 | $94.57 | $95.41 | $93.80 | $95.09 | +0.15% | 7,451,219 |
| Oct 20, 2025 | $94.20 | $95.68 | $94.20 | $94.95 | – | 7,380,920 |
Seasonality
SCHW 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 | 1.8% | -0.1% | -4.7% | 1.1% | 0.3% | -0.1% | 3.4% | -0.7% | -0.0% | 2.4% | 8.9% | 2.4% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 4.0% | -8.1% | -1.3% | -2.5% | -4.3% | 5.6% | 14.1% | 4.7% | -11.0% | -9.9% | ||
| 2025 | 11.8% | -3.5% | -1.6% | 4.0% | 8.9% | 3.3% | 7.1% | -1.7% | -0.4% | -1.0% | -1.6% | 7.7% |
| 2024 | -8.5% | 6.6% | 8.3% | 2.2% | -0.6% | 0.6% | -11.5% | 0.3% | -0.4% | 9.3% | 17.2% | -10.6% |
| 2023 | -7.0% | 1.0% | -32.8% | -0.3% | 1.4% | 7.6% | 16.6% | -10.2% | -7.2% | -5.2% | 18.4% | 12.2% |
| 2022 | 4.3% | -3.5% | -0.2% | -21.3% | 6.0% | -9.9% | 9.3% | 3.1% | 1.3% | 10.9% | 3.9% | 0.9% |
| 2021 | -2.8% | 20.1% | 5.6% | 8.0% | 5.2% | -1.4% | -6.7% | 7.5% | -0.0% | 12.6% | -5.4% | 8.7% |
| 2020 | -4.2% | -10.2% | -17.5% | 12.2% | -4.3% | -6.0% | -1.7% | 7.7% | 2.0% | 13.5% | 19.1% | 8.7% |
| 2019 | 12.6% | -1.3% | -7.1% | 7.1% | -8.8% | -3.4% | 7.5% | -11.1% | 9.3% | -2.7% | 22.1% | -3.9% |
| 2018 | 3.8% | -0.4% | -1.5% | 6.6% | 0.1% | -8.1% | -0.1% | -0.3% | -3.2% | -5.9% | -2.9% | -7.3% |
| 2017 | 4.5% | -1.8% | 1.0% | -4.8% | -0.1% | 10.9% | -0.1% | -6.8% | 9.6% | 2.5% | 9.0% | 5.3% |