The Charles Schwab Corporation ( SCHW) - Price History
Monthly price history for SCHW (The Charles Schwab Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $90.58 | $90.58 |
| September 2026 | $97.74 | $97.74 |
| August 2026 | $109.82 | $109.82 |
| July 2026 | $104.93 | $105.24 |
| June 2026 | $92 | $92.27 |
| May 2026 | $87.10 | $87.35 |
| April 2026 | $91.05 | $91.64 |
| March 2026 | $93.37 | $93.98 |
| February 2026 | $94.58 | $95.20 |
| January 2026 | $102.90 | $103.92 |
| December 2025 | $98.93 | $99.91 |
| November 2025 | $91.82 | $92.73 |
| October 2025 | $93.33 | $94.52 |
| September 2025 | $94.26 | $95.47 |
| August 2025 | $94.63 | $95.84 |
| July 2025 | $96.22 | $97.73 |
| June 2025 | $89.84 | $91.24 |
| May 2025 | $86.98 | $88.34 |
| April 2025 | $79.89 | $81.40 |
| March 2025 | $76.83 | $78.28 |
| February 2025 | $78.06 | $79.53 |
| January 2025 | $80.92 | $82.72 |
| December 2024 | $72.40 | $74.01 |
| November 2024 | $80.96 | $82.76 |
| October 2024 | $69.05 | $70.83 |
| September 2024 | $63.18 | $64.81 |
| August 2024 | $63.46 | $65.10 |
| July 2024 | $63.30 | $65.19 |
| June 2024 | $71.55 | $73.69 |
| May 2024 | $71.15 | $73.28 |
| April 2024 | $71.57 | $73.95 |
| March 2024 | $70.01 | $72.34 |
| February 2024 | $64.63 | $66.78 |
| January 2024 | $60.65 | $62.92 |
| December 2023 | $66.32 | $68.80 |
| November 2023 | $59.11 | $61.32 |
| October 2023 | $49.93 | $52.04 |
| September 2023 | $52.68 | $54.90 |
| August 2023 | $56.76 | $59.15 |
| July 2023 | $63.18 | $66.10 |
| June 2023 | $54.18 | $56.68 |
| May 2023 | $50.36 | $52.69 |
| April 2023 | $49.67 | $52.24 |
| March 2023 | $49.80 | $52.38 |
| February 2023 | $74.09 | $77.92 |
| January 2023 | $73.38 | $77.42 |
| December 2022 | $78.92 | $83.26 |
| November 2022 | $78.24 | $82.54 |
| October 2022 | $75.31 | $79.67 |
| September 2022 | $67.94 | $71.87 |
| August 2022 | $67.07 | $70.95 |
| July 2022 | $65.07 | $69.05 |
| June 2022 | $59.53 | $63.18 |
| May 2022 | $66.06 | $70.10 |
| April 2022 | $62.31 | $66.33 |
| March 2022 | $79.20 | $84.31 |
| February 2022 | $79.34 | $84.46 |
| January 2022 | $82.21 | $87.70 |
| December 2021 | $78.84 | $84.10 |
| November 2021 | $72.55 | $77.39 |
| October 2021 | $76.72 | $82.03 |
| September 2021 | $68.13 | $72.84 |
| August 2021 | $68.14 | $72.85 |
| July 2021 | $63.40 | $67.95 |
| June 2021 | $67.94 | $72.81 |
| May 2021 | $68.91 | $73.85 |
| April 2021 | $65.52 | $70.40 |
| March 2021 | $60.66 | $65.18 |
| February 2021 | $57.44 | $61.72 |
| January 2021 | $47.81 | $51.54 |
| December 2020 | $49.20 | $53.04 |
| November 2020 | $45.25 | $48.78 |
| October 2020 | $37.99 | $41.11 |
| September 2020 | $33.48 | $36.23 |
| August 2020 | $32.83 | $35.53 |
| July 2020 | $30.47 | $33.15 |
| June 2020 | $31.01 | $33.74 |
| May 2020 | $33.01 | $35.91 |
| April 2020 | $34.49 | $37.72 |
| March 2020 | $30.74 | $33.62 |
| February 2020 | $37.26 | $40.75 |
| January 2020 | $41.49 | $45.55 |
| December 2019 | $43.32 | $47.56 |
| November 2019 | $45.09 | $49.50 |
| October 2019 | $36.94 | $40.71 |
| September 2019 | $37.96 | $41.83 |
| August 2019 | $34.72 | $38.27 |
| July 2019 | $39.04 | $43.22 |
| June 2019 | $36.30 | $40.19 |
| May 2019 | $37.58 | $41.61 |
| April 2019 | $41.19 | $45.78 |
| March 2019 | $38.47 | $42.76 |
| February 2019 | $41.40 | $46.01 |
| January 2019 | $41.92 | $46.77 |
| December 2018 | $37.23 | $41.53 |
| November 2018 | $40.16 | $44.80 |
| October 2018 | $41.34 | $46.24 |
| September 2018 | $43.94 | $49.15 |
| August 2018 | $45.41 | $50.79 |
| July 2018 | $45.53 | $51.06 |
| June 2018 | $45.57 | $51.10 |
| May 2018 | $49.60 | $55.62 |
| April 2018 | $49.57 | $55.68 |
| March 2018 | $46.49 | $52.22 |
| February 2018 | $47.20 | $53.02 |
| January 2018 | $47.39 | $53.34 |
| December 2017 | $45.64 | $51.37 |
| November 2017 | $43.35 | $48.79 |
| October 2017 | $39.77 | $44.84 |
| September 2017 | $38.79 | $43.74 |
| August 2017 | $35.39 | $39.90 |
| July 2017 | $37.98 | $42.90 |
| June 2017 | $38.03 | $42.96 |
| May 2017 | $34.30 | $38.75 |
| April 2017 | $34.32 | $38.85 |
| March 2017 | $36.05 | $40.81 |
| February 2017 | $35.70 | $40.41 |
| January 2017 | $36.36 | $41.24 |
| December 2016 | $34.80 | $39.47 |
| November 2016 | $34.09 | $38.66 |
| October 2016 | $27.89 | $31.70 |
| September 2016 | $27.78 | $31.57 |
| August 2016 | $27.68 | $31.46 |
| July 2016 | $24.94 | $28.42 |
| June 2016 | $22.22 | $25.31 |
| May 2016 | $26.84 | $30.58 |
| April 2016 | $24.87 | $28.41 |
| March 2016 | $24.53 | $28.02 |
| February 2016 | $21.93 | $25.05 |
| January 2016 | $22.30 | $25.53 |
| December 2015 | $28.76 | $32.93 |
| November 2015 | $29.44 | $33.71 |
| October 2015 | $26.60 | $30.52 |
| September 2015 | $24.89 | $28.56 |
| August 2015 | $26.48 | $30.38 |
| July 2015 | $30.35 | $34.88 |
| June 2015 | $28.41 | $32.65 |
| May 2015 | $27.54 | $31.65 |
| April 2015 | $26.49 | $30.50 |
| March 2015 | $26.44 | $30.44 |
| February 2015 | $25.48 | $29.34 |
| January 2015 | $22.51 | $25.98 |
| December 2014 | $26.16 | $30.19 |
| November 2014 | $24.54 | $28.32 |
| October 2014 | $24.79 | $28.67 |
| September 2014 | $25.42 | $29.39 |
| August 2014 | $24.65 | $28.51 |
| July 2014 | $23.94 | $27.75 |
| June 2014 | $23.24 | $26.93 |
| May 2014 | $21.75 | $25.21 |
| April 2014 | $22.86 | $26.55 |
| March 2014 | $23.53 | $27.33 |
| February 2014 | $22.82 | $26.51 |
| January 2014 | $21.31 | $24.82 |
| December 2013 | $22.33 | $26 |
| November 2013 | $21.02 | $24.48 |
| October 2013 | $19.40 | $22.65 |
| September 2013 | $18.11 | $21.14 |
| August 2013 | $17.88 | $20.88 |
| July 2013 | $18.87 | $22.09 |
| June 2013 | $18.14 | $21.23 |
| May 2013 | $16.96 | $19.86 |
| April 2013 | $14.44 | $16.96 |
| March 2013 | $15.06 | $17.69 |
| February 2013 | $13.82 | $16.24 |
| January 2013 | $14.02 | $16.53 |
| December 2012 | $12.18 | $14.36 |
| November 2012 | $11.11 | $13.10 |
| October 2012 | $11.47 | $13.58 |
| September 2012 | $10.80 | $12.79 |
| August 2012 | $11.39 | $13.49 |
| July 2012 | $10.62 | $12.63 |
| June 2012 | $10.87 | $12.93 |
| May 2012 | $10.48 | $12.46 |
| April 2012 | $11.95 | $14.28 |
| March 2012 | $12.03 | $14.37 |
| February 2012 | $11.62 | $13.88 |
| January 2012 | $9.70 | $11.65 |
| December 2011 | $9.38 | $11.26 |
| November 2011 | $9.96 | $11.96 |
| October 2011 | $10.18 | $12.28 |
| September 2011 | $9.34 | $11.27 |
| August 2011 | $10.24 | $12.35 |
| July 2011 | $12.32 | $14.93 |
| June 2011 | $13.57 | $16.45 |
| May 2011 | $14.86 | $18.01 |
| April 2011 | $15.06 | $18.31 |
| March 2011 | $14.82 | $18.03 |
| February 2011 | $15.60 | $18.97 |
| January 2011 | $14.80 | $18.05 |
| December 2010 | $14.02 | $17.11 |
| November 2010 | $12.32 | $15.03 |
| October 2010 | $12.58 | $15.41 |
| September 2010 | $11.35 | $13.90 |
| August 2010 | $10.42 | $12.76 |
| July 2010 | $12.03 | $14.79 |
| June 2010 | $11.53 | $14.18 |
| May 2010 | $13.29 | $16.34 |
| April 2010 | $15.64 | $19.29 |
| March 2010 | $15.15 | $18.69 |
| February 2010 | $14.84 | $18.31 |
| January 2010 | $14.78 | $18.29 |
| December 2009 | $15.21 | $18.82 |
| November 2009 | $14.81 | $18.33 |
| October 2009 | $13.96 | $17.34 |
| September 2009 | $15.42 | $19.15 |
| August 2009 | $14.54 | $18.06 |
| July 2009 | $14.34 | $17.87 |
| June 2009 | $14.08 | $17.54 |
| May 2009 | $14.13 | $17.60 |
| April 2009 | $14.78 | $18.48 |
| March 2009 | $12.40 | $15.50 |
| February 2009 | $10.17 | $12.71 |
| January 2009 | $10.82 | $13.59 |
| December 2008 | $12.88 | $16.17 |
| November 2008 | $14.60 | $18.33 |
| October 2008 | $15.17 | $19.12 |
| September 2008 | $20.63 | $26 |
| August 2008 | $19.04 | $23.99 |
| July 2008 | $18.12 | $22.89 |
| June 2008 | $16.26 | $20.54 |
| May 2008 | $17.56 | $22.18 |
| April 2008 | $17.06 | $21.60 |
| March 2008 | $14.87 | $18.83 |
| February 2008 | $15.49 | $19.61 |
| January 2008 | $17.57 | $22.30 |
| December 2007 | $20.13 | $25.55 |
| November 2007 | $19.15 | $24.31 |
| October 2007 | $18.27 | $23.24 |
| September 2007 | $16.98 | $21.60 |
| August 2007 | $15.57 | $19.80 |
| July 2007 | $15.83 | $20.13 |
| June 2007 | $15.34 | $20.52 |
| May 2007 | $16.80 | $22.47 |
| April 2007 | $14.26 | $19.12 |
| March 2007 | $13.64 | $18.29 |
| February 2007 | $13.78 | $18.48 |
| January 2007 | $14.07 | $18.92 |
| December 2006 | $14.38 | $19.34 |
| November 2006 | $13.64 | $18.34 |
| October 2006 | $13.52 | $18.22 |
| September 2006 | $13.28 | $17.91 |
| August 2006 | $12.10 | $16.31 |
| July 2006 | $11.76 | $15.88 |
| June 2006 | $11.83 | $15.98 |
| May 2006 | $12.34 | $16.66 |
| April 2006 | $13.23 | $17.90 |
| March 2006 | $12.72 | $17.21 |
| February 2006 | $11.98 | $16.21 |
| January 2006 | $10.91 | $14.79 |
| December 2005 | $10.82 | $14.67 |
| November 2005 | $11.25 | $15.25 |
| October 2005 | $11.20 | $15.20 |
| September 2005 | $10.63 | $14.43 |
| August 2005 | $9.97 | $13.53 |
| July 2005 | $10.08 | $13.70 |
| June 2005 | $8.30 | $11.28 |
| May 2005 | $8.34 | $11.34 |
| April 2005 | $7.60 | $10.35 |
| March 2005 | $7.71 | $10.51 |
| February 2005 | $7.70 | $10.50 |
| January 2005 | $8.23 | $11.24 |
| December 2004 | $8.76 | $11.96 |
| November 2004 | $7.90 | $10.79 |
| October 2004 | $6.69 | $9.15 |
| September 2004 | $6.72 | $9.19 |
| August 2004 | $6.91 | $9.45 |
| July 2004 | $6.40 | $8.78 |
| June 2004 | $7.01 | $9.61 |
| May 2004 | $7.15 | $9.80 |
| April 2004 | $7.49 | $10.29 |
| March 2004 | $8.45 | $11.61 |
| February 2004 | $8.91 | $12.24 |
| January 2004 | $9.15 | $12.59 |
| December 2003 | $8.61 | $11.84 |
| November 2003 | $8.43 | $11.60 |
| October 2003 | $9.85 | $13.56 |
| September 2003 | $8.65 | $11.91 |
| August 2003 | $7.89 | $10.86 |
| July 2003 | $7.55 | $10.41 |
| June 2003 | $7.32 | $10.09 |
| May 2003 | $7.04 | $9.70 |
| April 2003 | $6.25 | $8.63 |
| March 2003 | $5.23 | $7.22 |
| February 2003 | $5.72 | $7.90 |
| January 2003 | $6.67 | $9.22 |
| December 2002 | $7.85 | $10.85 |
| November 2002 | $8.35 | $11.54 |
| October 2002 | $6.63 | $9.18 |
| September 2002 | $6.29 | $8.70 |
| August 2002 | $6.63 | $9.18 |
| July 2002 | $6.46 | $8.95 |
| June 2002 | $8.08 | $11.20 |
| May 2002 | $8.72 | $12.09 |
| April 2002 | $8.21 | $11.39 |
| March 2002 | $9.44 | $13.09 |
| February 2002 | $9.40 | $13.04 |
| January 2002 | $10.35 | $14.37 |
| December 2001 | $11.14 | $15.47 |
| November 2001 | $10.34 | $14.36 |
| October 2001 | $9.27 | $12.88 |
| September 2001 | $8.28 | $11.50 |
| August 2001 | $8.97 | $12.46 |
| July 2001 | $10.78 | $14.99 |
| June 2001 | $11.33 | $15.75 |
| May 2001 | $13.52 | $18.80 |
| April 2001 | $14.23 | $19.80 |
| March 2001 | $11.08 | $15.42 |
| February 2001 | $15.02 | $20.90 |
| January 2001 | $18.98 | $26.41 |
| December 2000 | $20.39 | $28.38 |
| November 2000 | $19.89 | $27.69 |
| October 2000 | $25.23 | $35.12 |
| September 2000 | $25.48 | $35.47 |
| August 2000 | $27.61 | $38.44 |
| July 2000 | $25.94 | $36.12 |
| June 2000 | $24.15 | $33.62 |
| May 2000 | $20.29 | $28.25 |
| April 2000 | $21.30 | $44.50 |
| March 2000 | $27.28 | $57 |
| February 2000 | $20.10 | $42 |
| January 2000 | $16.83 | $35.19 |
| December 1999 | $18.30 | $38.25 |
| November 1999 | $18.37 | $38.39 |
| October 1999 | $18.41 | $38.50 |
| September 1999 | $15.99 | $33.44 |
| August 1999 | $18.89 | $39.50 |
| July 1999 | $21.06 | $44.06 |
| June 1999 | $26.06 | $109 |
| May 1999 | $25.22 | $105.50 |
| April 1999 | $26.23 | $109.75 |
| March 1999 | $22.97 | $96.12 |
| February 1999 | $17.82 | $74.56 |
| January 1999 | $16.80 | $70.31 |
| December 1998 | $13.42 | $56.19 |
| November 1998 | $8.98 | $56.38 |
| October 1998 | $7.64 | $48 |
| September 1998 | $6.26 | $39.38 |
| August 1998 | $4.75 | $29.88 |
| July 1998 | $5.96 | $37.50 |
| June 1998 | $5.18 | $32.62 |
| May 1998 | $5.28 | $33.19 |
| April 1998 | $5.56 | $35 |
| March 1998 | $6.03 | $38 |
| February 1998 | $5.99 | $37.75 |
| January 1998 | $5.79 | $36.50 |
| December 1997 | $6.65 | $41.94 |
| November 1997 | $6.12 | $38.56 |
| October 1997 | $5.41 | $34.12 |
| September 1997 | $5.66 | $35.75 |
| August 1997 | $4.52 | $42.75 |
| July 1997 | $4.96 | $47 |
| June 1997 | $4.27 | $40.50 |
| May 1997 | $4.29 | $40.62 |
| April 1997 | $3.86 | $36.62 |
| March 1997 | $3.37 | $32 |
| February 1997 | $3.95 | $37.50 |
| January 1997 | $3.95 | $37.50 |
| December 1996 | $3.37 | $32 |
| November 1996 | $3.18 | $30.25 |
| October 1996 | $2.63 | $25 |
| September 1996 | $2.42 | $23 |
| August 1996 | $2.62 | $25 |
| July 1996 | $2.53 | $24.12 |
| June 1996 | $2.57 | $24.50 |
| May 1996 | $2.54 | $24.25 |
| April 1996 | $2.57 | $24.50 |
| March 1996 | $2.71 | $25.88 |
| February 1996 | $2.67 | $25.50 |
| January 1996 | $2.63 | $25.12 |
| December 1995 | $2.10 | $20.12 |
| November 1995 | $2.53 | $24.25 |
| October 1995 | $2.39 | $22.88 |
| September 1995 | $3.02 | $29 |
| August 1995 | $2.43 | $46.62 |
| July 1995 | $2.40 | $46.13 |
| June 1995 | $2.28 | $43.88 |
| May 1995 | $1.82 | $35 |
| April 1995 | $1.78 | $34.25 |
| March 1995 | $1.68 | $32.25 |
| February 1995 | $1.54 | $44.38 |
| January 1995 | $1.38 | $40 |
| December 1994 | $1.20 | $34.88 |
| November 1994 | $1.10 | $31.88 |
| October 1994 | $1.22 | $35.38 |
| September 1994 | $1.02 | $29.63 |
| August 1994 | $1.06 | $30.75 |
| July 1994 | $0.92 | $26.75 |
| June 1994 | $0.85 | $24.75 |
| May 1994 | $1.04 | $30.25 |
| April 1994 | $0.98 | $28.37 |
| March 1994 | $0.92 | $26.88 |
| February 1994 | $0.94 | $27.50 |
| January 1994 | $1.01 | $29.50 |
| December 1993 | $1.11 | $32.38 |
| November 1993 | $1.09 | $31.88 |
| October 1993 | $1.18 | $34.63 |
| September 1993 | $1.18 | $34.50 |
| August 1993 | $1.12 | $32.88 |
| July 1993 | $0.99 | $29 |
| June 1993 | $0.97 | $28.50 |
| May 1993 | $0.80 | $35.25 |
| April 1993 | $0.74 | $32.75 |
| March 1993 | $0.83 | $36.50 |
| February 1993 | $0.73 | $32.37 |
| January 1993 | $0.69 | $30.25 |
| December 1992 | $0.59 | $26.13 |
| November 1992 | $0.56 | $24.88 |
| October 1992 | $0.46 | $20.25 |
| September 1992 | $0.41 | $18 |
| August 1992 | $0.51 | $22.50 |
| July 1992 | $0.56 | $24.63 |
| June 1992 | $0.53 | $23.50 |
| May 1992 | $0.65 | $28.88 |
| April 1992 | $0.64 | $28.50 |
| March 1992 | $0.78 | $34.63 |
| February 1992 | $0.75 | $33.25 |
| January 1992 | $0.72 | $31.88 |
| December 1991 | $0.68 | $30.38 |
| November 1991 | $0.49 | $32.75 |
| October 1991 | $0.56 | $37.75 |
| September 1991 | $0.46 | $31.13 |
| August 1991 | $0.42 | $28.38 |
| July 1991 | $0.41 | $27.50 |
| June 1991 | $0.37 | $24.75 |
| May 1991 | $0.34 | $22.50 |
| April 1991 | $0.27 | $18.13 |
| March 1991 | $0.30 | $20.25 |
| February 1991 | $0.27 | $18.25 |
| January 1991 | $0.24 | $16 |
| December 1990 | $0.17 | $11.38 |
| November 1990 | $0.18 | $11.88 |
| October 1990 | $0.19 | $12.63 |
| September 1990 | $0.17 | $11.38 |
| August 1990 | $0.19 | $12.63 |
| July 1990 | $0.20 | $13.62 |
| June 1990 | $0.22 | $15.25 |
| May 1990 | $0.23 | $15.75 |
| April 1990 | $0.22 | $15.13 |
| March 1990 | $0.25 | $17 |
| February 1990 | $0.22 | $15.25 |
| January 1990 | $0.20 | $13.50 |
| December 1989 | $0.20 | $13.88 |
| November 1989 | $0.18 | $12.50 |
| October 1989 | $0.19 | $13 |
| September 1989 | $0.20 | $14 |
| August 1989 | $0.23 | $15.75 |
| July 1989 | $0.24 | $16.50 |
| June 1989 | $0.16 | $11 |
| May 1989 | $0.17 | $11.75 |
| April 1989 | $0.15 | $10.12 |
| March 1989 | $0.13 | $8.88 |
| February 1989 | $0.13 | $8.63 |
| January 1989 | $0.15 | $10.25 |
| December 1988 | $0.10 | $6.75 |
| November 1988 | $0.10 | $6.75 |
| October 1988 | $0.11 | $7.50 |
| September 1988 | $0.10 | $6.75 |
| August 1988 | $0.10 | $6.75 |
| July 1988 | $0.11 | $7.50 |
| June 1988 | $0.11 | $7.25 |
| May 1988 | $0.10 | $6.88 |
| April 1988 | $0.11 | $7.63 |
| March 1988 | $0.11 | $7.38 |
| February 1988 | $0.13 | $9 |
| January 1988 | $0.10 | $6.50 |
| December 1987 | $0.09 | $6 |
| November 1987 | $0.10 | $6.63 |
| October 1987 | $0.12 | $7.87 |
| September 1987 | $0.23 | $15.88 |
SCHW
Price: $90.58
52 week price:
Dividend Yield: 1.37%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 41.67%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 5.85 USD
P/E Ratio: 15.54
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 19.8 million
Market Capitalization: 157.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 10.11%
DGR5: 8.57%
DGR10: 17.41%
DGR20: 15.31%