The Charles Schwab Corporation ( SCHW) - Price History
Monthly price history for SCHW (The Charles Schwab Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $88.84 | $88.84 |
| May 2026 | $87.35 | $87.35 |
| April 2026 | $91.31 | $91.64 |
| March 2026 | $93.64 | $93.98 |
| February 2026 | $94.86 | $95.20 |
| January 2026 | $103.20 | $103.92 |
| December 2025 | $99.22 | $99.91 |
| November 2025 | $92.09 | $92.73 |
| October 2025 | $93.60 | $94.52 |
| September 2025 | $94.54 | $95.47 |
| August 2025 | $94.91 | $95.84 |
| July 2025 | $96.51 | $97.73 |
| June 2025 | $90.10 | $91.24 |
| May 2025 | $87.23 | $88.34 |
| April 2025 | $80.12 | $81.40 |
| March 2025 | $77.05 | $78.28 |
| February 2025 | $78.28 | $79.53 |
| January 2025 | $81.15 | $82.72 |
| December 2024 | $72.61 | $74.01 |
| November 2024 | $81.19 | $82.76 |
| October 2024 | $69.25 | $70.83 |
| September 2024 | $63.36 | $64.81 |
| August 2024 | $63.65 | $65.10 |
| July 2024 | $63.48 | $65.19 |
| June 2024 | $71.76 | $73.69 |
| May 2024 | $71.36 | $73.28 |
| April 2024 | $71.78 | $73.95 |
| March 2024 | $70.22 | $72.34 |
| February 2024 | $64.82 | $66.78 |
| January 2024 | $60.83 | $62.92 |
| December 2023 | $66.51 | $68.80 |
| November 2023 | $59.28 | $61.32 |
| October 2023 | $50.08 | $52.04 |
| September 2023 | $52.83 | $54.90 |
| August 2023 | $56.92 | $59.15 |
| July 2023 | $63.37 | $66.10 |
| June 2023 | $54.34 | $56.68 |
| May 2023 | $50.51 | $52.69 |
| April 2023 | $49.82 | $52.24 |
| March 2023 | $49.95 | $52.38 |
| February 2023 | $74.30 | $77.92 |
| January 2023 | $73.60 | $77.42 |
| December 2022 | $79.15 | $83.26 |
| November 2022 | $78.47 | $82.54 |
| October 2022 | $75.53 | $79.67 |
| September 2022 | $68.14 | $71.87 |
| August 2022 | $67.26 | $70.95 |
| July 2022 | $65.26 | $69.05 |
| June 2022 | $59.71 | $63.18 |
| May 2022 | $66.25 | $70.10 |
| April 2022 | $62.49 | $66.33 |
| March 2022 | $79.43 | $84.31 |
| February 2022 | $79.57 | $84.46 |
| January 2022 | $82.45 | $87.70 |
| December 2021 | $79.07 | $84.10 |
| November 2021 | $72.76 | $77.39 |
| October 2021 | $76.95 | $82.03 |
| September 2021 | $68.33 | $72.84 |
| August 2021 | $68.34 | $72.85 |
| July 2021 | $63.59 | $67.95 |
| June 2021 | $68.14 | $72.81 |
| May 2021 | $69.11 | $73.85 |
| April 2021 | $65.71 | $70.40 |
| March 2021 | $60.84 | $65.18 |
| February 2021 | $57.61 | $61.72 |
| January 2021 | $47.95 | $51.54 |
| December 2020 | $49.34 | $53.04 |
| November 2020 | $45.38 | $48.78 |
| October 2020 | $38.10 | $41.11 |
| September 2020 | $33.58 | $36.23 |
| August 2020 | $32.93 | $35.53 |
| July 2020 | $30.56 | $33.15 |
| June 2020 | $31.10 | $33.74 |
| May 2020 | $33.10 | $35.91 |
| April 2020 | $34.59 | $37.72 |
| March 2020 | $30.83 | $33.62 |
| February 2020 | $37.37 | $40.75 |
| January 2020 | $41.62 | $45.55 |
| December 2019 | $43.45 | $47.56 |
| November 2019 | $45.22 | $49.50 |
| October 2019 | $37.05 | $40.71 |
| September 2019 | $38.06 | $41.83 |
| August 2019 | $34.83 | $38.27 |
| July 2019 | $39.15 | $43.22 |
| June 2019 | $36.41 | $40.19 |
| May 2019 | $37.69 | $41.61 |
| April 2019 | $41.31 | $45.78 |
| March 2019 | $38.58 | $42.76 |
| February 2019 | $41.52 | $46.01 |
| January 2019 | $42.05 | $46.77 |
| December 2018 | $37.34 | $41.53 |
| November 2018 | $40.28 | $44.80 |
| October 2018 | $41.46 | $46.24 |
| September 2018 | $44.07 | $49.15 |
| August 2018 | $45.54 | $50.79 |
| July 2018 | $45.66 | $51.06 |
| June 2018 | $45.70 | $51.10 |
| May 2018 | $49.74 | $55.62 |
| April 2018 | $49.71 | $55.68 |
| March 2018 | $46.62 | $52.22 |
| February 2018 | $47.34 | $53.02 |
| January 2018 | $47.53 | $53.34 |
| December 2017 | $45.77 | $51.37 |
| November 2017 | $43.48 | $48.79 |
| October 2017 | $39.88 | $44.84 |
| September 2017 | $38.90 | $43.74 |
| August 2017 | $35.49 | $39.90 |
| July 2017 | $38.09 | $42.90 |
| June 2017 | $38.14 | $42.96 |
| May 2017 | $34.40 | $38.75 |
| April 2017 | $34.42 | $38.85 |
| March 2017 | $36.16 | $40.81 |
| February 2017 | $35.80 | $40.41 |
| January 2017 | $36.47 | $41.24 |
| December 2016 | $34.90 | $39.47 |
| November 2016 | $34.18 | $38.66 |
| October 2016 | $27.97 | $31.70 |
| September 2016 | $27.86 | $31.57 |
| August 2016 | $27.76 | $31.46 |
| July 2016 | $25.02 | $28.42 |
| June 2016 | $22.28 | $25.31 |
| May 2016 | $26.92 | $30.58 |
| April 2016 | $24.95 | $28.41 |
| March 2016 | $24.60 | $28.02 |
| February 2016 | $22 | $25.05 |
| January 2016 | $22.36 | $25.53 |
| December 2015 | $28.84 | $32.93 |
| November 2015 | $29.52 | $33.71 |
| October 2015 | $26.68 | $30.52 |
| September 2015 | $24.97 | $28.56 |
| August 2015 | $26.56 | $30.38 |
| July 2015 | $30.44 | $34.88 |
| June 2015 | $28.49 | $32.65 |
| May 2015 | $27.62 | $31.65 |
| April 2015 | $26.57 | $30.50 |
| March 2015 | $26.51 | $30.44 |
| February 2015 | $25.56 | $29.34 |
| January 2015 | $22.58 | $25.98 |
| December 2014 | $26.24 | $30.19 |
| November 2014 | $24.61 | $28.32 |
| October 2014 | $24.86 | $28.67 |
| September 2014 | $25.49 | $29.39 |
| August 2014 | $24.73 | $28.51 |
| July 2014 | $24.01 | $27.75 |
| June 2014 | $23.30 | $26.93 |
| May 2014 | $21.82 | $25.21 |
| April 2014 | $22.92 | $26.55 |
| March 2014 | $23.60 | $27.33 |
| February 2014 | $22.89 | $26.51 |
| January 2014 | $21.38 | $24.82 |
| December 2013 | $22.39 | $26 |
| November 2013 | $21.08 | $24.48 |
| October 2013 | $19.46 | $22.65 |
| September 2013 | $18.16 | $21.14 |
| August 2013 | $17.94 | $20.88 |
| July 2013 | $18.92 | $22.09 |
| June 2013 | $18.19 | $21.23 |
| May 2013 | $17.01 | $19.86 |
| April 2013 | $14.48 | $16.96 |
| March 2013 | $15.10 | $17.69 |
| February 2013 | $13.86 | $16.24 |
| January 2013 | $14.06 | $16.53 |
| December 2012 | $12.22 | $14.36 |
| November 2012 | $11.14 | $13.10 |
| October 2012 | $11.50 | $13.58 |
| September 2012 | $10.83 | $12.79 |
| August 2012 | $11.43 | $13.49 |
| July 2012 | $10.65 | $12.63 |
| June 2012 | $10.90 | $12.93 |
| May 2012 | $10.51 | $12.46 |
| April 2012 | $11.99 | $14.28 |
| March 2012 | $12.06 | $14.37 |
| February 2012 | $11.65 | $13.88 |
| January 2012 | $9.73 | $11.65 |
| December 2011 | $9.40 | $11.26 |
| November 2011 | $9.99 | $11.96 |
| October 2011 | $10.21 | $12.28 |
| September 2011 | $9.37 | $11.27 |
| August 2011 | $10.27 | $12.35 |
| July 2011 | $12.35 | $14.93 |
| June 2011 | $13.61 | $16.45 |
| May 2011 | $14.90 | $18.01 |
| April 2011 | $15.10 | $18.31 |
| March 2011 | $14.87 | $18.03 |
| February 2011 | $15.64 | $18.97 |
| January 2011 | $14.84 | $18.05 |
| December 2010 | $14.06 | $17.11 |
| November 2010 | $12.36 | $15.03 |
| October 2010 | $12.62 | $15.41 |
| September 2010 | $11.38 | $13.90 |
| August 2010 | $10.45 | $12.76 |
| July 2010 | $12.06 | $14.79 |
| June 2010 | $11.57 | $14.18 |
| May 2010 | $13.33 | $16.34 |
| April 2010 | $15.68 | $19.29 |
| March 2010 | $15.20 | $18.69 |
| February 2010 | $14.89 | $18.31 |
| January 2010 | $14.82 | $18.29 |
| December 2009 | $15.25 | $18.82 |
| November 2009 | $14.85 | $18.33 |
| October 2009 | $14 | $17.34 |
| September 2009 | $15.46 | $19.15 |
| August 2009 | $14.58 | $18.06 |
| July 2009 | $14.38 | $17.87 |
| June 2009 | $14.12 | $17.54 |
| May 2009 | $14.17 | $17.60 |
| April 2009 | $14.83 | $18.48 |
| March 2009 | $12.44 | $15.50 |
| February 2009 | $10.20 | $12.71 |
| January 2009 | $10.86 | $13.59 |
| December 2008 | $12.92 | $16.17 |
| November 2008 | $14.64 | $18.33 |
| October 2008 | $15.22 | $19.12 |
| September 2008 | $20.70 | $26 |
| August 2008 | $19.10 | $23.99 |
| July 2008 | $18.17 | $22.89 |
| June 2008 | $16.31 | $20.54 |
| May 2008 | $17.61 | $22.18 |
| April 2008 | $17.11 | $21.60 |
| March 2008 | $14.92 | $18.83 |
| February 2008 | $15.53 | $19.61 |
| January 2008 | $17.62 | $22.30 |
| December 2007 | $20.19 | $25.55 |
| November 2007 | $19.21 | $24.31 |
| October 2007 | $18.32 | $23.24 |
| September 2007 | $17.03 | $21.60 |
| August 2007 | $15.61 | $19.80 |
| July 2007 | $15.87 | $20.13 |
| June 2007 | $15.39 | $20.52 |
| May 2007 | $16.85 | $22.47 |
| April 2007 | $14.30 | $19.12 |
| March 2007 | $13.68 | $18.29 |
| February 2007 | $13.82 | $18.48 |
| January 2007 | $14.11 | $18.92 |
| December 2006 | $14.43 | $19.34 |
| November 2006 | $13.68 | $18.34 |
| October 2006 | $13.55 | $18.22 |
| September 2006 | $13.32 | $17.91 |
| August 2006 | $12.13 | $16.31 |
| July 2006 | $11.79 | $15.88 |
| June 2006 | $11.87 | $15.98 |
| May 2006 | $12.37 | $16.66 |
| April 2006 | $13.27 | $17.90 |
| March 2006 | $12.76 | $17.21 |
| February 2006 | $12.02 | $16.21 |
| January 2006 | $10.94 | $14.79 |
| December 2005 | $10.86 | $14.67 |
| November 2005 | $11.28 | $15.25 |
| October 2005 | $11.23 | $15.20 |
| September 2005 | $10.66 | $14.43 |
| August 2005 | $10 | $13.53 |
| July 2005 | $10.10 | $13.70 |
| June 2005 | $8.32 | $11.28 |
| May 2005 | $8.36 | $11.34 |
| April 2005 | $7.62 | $10.35 |
| March 2005 | $7.74 | $10.51 |
| February 2005 | $7.73 | $10.50 |
| January 2005 | $8.26 | $11.24 |
| December 2004 | $8.79 | $11.96 |
| November 2004 | $7.93 | $10.79 |
| October 2004 | $6.71 | $9.15 |
| September 2004 | $6.74 | $9.19 |
| August 2004 | $6.93 | $9.45 |
| July 2004 | $6.42 | $8.78 |
| June 2004 | $7.03 | $9.61 |
| May 2004 | $7.17 | $9.80 |
| April 2004 | $7.51 | $10.29 |
| March 2004 | $8.48 | $11.61 |
| February 2004 | $8.93 | $12.24 |
| January 2004 | $9.18 | $12.59 |
| December 2003 | $8.63 | $11.84 |
| November 2003 | $8.46 | $11.60 |
| October 2003 | $9.88 | $13.56 |
| September 2003 | $8.68 | $11.91 |
| August 2003 | $7.91 | $10.86 |
| July 2003 | $7.57 | $10.41 |
| June 2003 | $7.34 | $10.09 |
| May 2003 | $7.06 | $9.70 |
| April 2003 | $6.27 | $8.63 |
| March 2003 | $5.24 | $7.22 |
| February 2003 | $5.74 | $7.90 |
| January 2003 | $6.69 | $9.22 |
| December 2002 | $7.87 | $10.85 |
| November 2002 | $8.37 | $11.54 |
| October 2002 | $6.65 | $9.18 |
| September 2002 | $6.30 | $8.70 |
| August 2002 | $6.65 | $9.18 |
| July 2002 | $6.48 | $8.95 |
| June 2002 | $8.11 | $11.20 |
| May 2002 | $8.75 | $12.09 |
| April 2002 | $8.24 | $11.39 |
| March 2002 | $9.46 | $13.09 |
| February 2002 | $9.43 | $13.04 |
| January 2002 | $10.38 | $14.37 |
| December 2001 | $11.18 | $15.47 |
| November 2001 | $10.37 | $14.36 |
| October 2001 | $9.30 | $12.88 |
| September 2001 | $8.30 | $11.50 |
| August 2001 | $8.99 | $12.46 |
| July 2001 | $10.81 | $14.99 |
| June 2001 | $11.36 | $15.75 |
| May 2001 | $13.56 | $18.80 |
| April 2001 | $14.27 | $19.80 |
| March 2001 | $11.12 | $15.42 |
| February 2001 | $15.07 | $20.90 |
| January 2001 | $19.03 | $26.41 |
| December 2000 | $20.45 | $28.38 |
| November 2000 | $19.95 | $27.69 |
| October 2000 | $25.30 | $35.12 |
| September 2000 | $25.55 | $35.47 |
| August 2000 | $27.69 | $38.44 |
| July 2000 | $26.02 | $36.12 |
| June 2000 | $24.22 | $33.62 |
| May 2000 | $20.34 | $28.25 |
| April 2000 | $21.36 | $44.50 |
| March 2000 | $27.36 | $57 |
| February 2000 | $20.16 | $42 |
| January 2000 | $16.88 | $35.19 |
| December 1999 | $18.35 | $38.25 |
| November 1999 | $18.42 | $38.39 |
| October 1999 | $18.47 | $38.50 |
| September 1999 | $16.04 | $33.44 |
| August 1999 | $18.94 | $39.50 |
| July 1999 | $21.13 | $44.06 |
| June 1999 | $26.13 | $109 |
| May 1999 | $25.29 | $105.50 |
| April 1999 | $26.30 | $109.75 |
| March 1999 | $23.04 | $96.12 |
| February 1999 | $17.87 | $74.56 |
| January 1999 | $16.84 | $70.31 |
| December 1998 | $13.46 | $56.19 |
| November 1998 | $9 | $56.38 |
| October 1998 | $7.66 | $48 |
| September 1998 | $6.28 | $39.38 |
| August 1998 | $4.77 | $29.88 |
| July 1998 | $5.98 | $37.50 |
| June 1998 | $5.20 | $32.62 |
| May 1998 | $5.29 | $33.19 |
| April 1998 | $5.57 | $35 |
| March 1998 | $6.05 | $38 |
| February 1998 | $6.01 | $37.75 |
| January 1998 | $5.81 | $36.50 |
| December 1997 | $6.67 | $41.94 |
| November 1997 | $6.13 | $38.56 |
| October 1997 | $5.42 | $34.12 |
| September 1997 | $5.68 | $35.75 |
| August 1997 | $4.53 | $42.75 |
| July 1997 | $4.97 | $47 |
| June 1997 | $4.28 | $40.50 |
| May 1997 | $4.30 | $40.62 |
| April 1997 | $3.87 | $36.62 |
| March 1997 | $3.38 | $32 |
| February 1997 | $3.96 | $37.50 |
| January 1997 | $3.96 | $37.50 |
| December 1996 | $3.38 | $32 |
| November 1996 | $3.19 | $30.25 |
| October 1996 | $2.64 | $25 |
| September 1996 | $2.42 | $23 |
| August 1996 | $2.63 | $25 |
| July 1996 | $2.54 | $24.12 |
| June 1996 | $2.58 | $24.50 |
| May 1996 | $2.55 | $24.25 |
| April 1996 | $2.58 | $24.50 |
| March 1996 | $2.72 | $25.88 |
| February 1996 | $2.68 | $25.50 |
| January 1996 | $2.64 | $25.12 |
| December 1995 | $2.11 | $20.12 |
| November 1995 | $2.54 | $24.25 |
| October 1995 | $2.40 | $22.88 |
| September 1995 | $3.03 | $29 |
| August 1995 | $2.44 | $46.62 |
| July 1995 | $2.41 | $46.13 |
| June 1995 | $2.29 | $43.88 |
| May 1995 | $1.83 | $35 |
| April 1995 | $1.79 | $34.25 |
| March 1995 | $1.68 | $32.25 |
| February 1995 | $1.54 | $44.38 |
| January 1995 | $1.39 | $40 |
| December 1994 | $1.21 | $34.88 |
| November 1994 | $1.10 | $31.88 |
| October 1994 | $1.23 | $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 | $0.95 | $27.50 |
| January 1994 | $1.02 | $29.50 |
| December 1993 | $1.11 | $32.38 |
| November 1993 | $1.09 | $31.88 |
| October 1993 | $1.19 | $34.63 |
| September 1993 | $1.18 | $34.50 |
| August 1993 | $1.13 | $32.88 |
| July 1993 | $0.99 | $29 |
| June 1993 | $0.98 | $28.50 |
| May 1993 | $0.80 | $35.25 |
| April 1993 | $0.75 | $32.75 |
| March 1993 | $0.83 | $36.50 |
| February 1993 | $0.74 | $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 | $0.57 | $37.75 |
| September 1991 | $0.47 | $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 | $0.23 | $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 | $0.21 | $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: $88.84
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.45%
Payout Ratio: 41.67%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 5.03 USD
P/E Ratio: 18.28
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 19.8 million
Market Capitalization: 160.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 11.36%
DGR5: 8.50%
DGR10: 18.53%
DGR20: 15.86%