The Charles Schwab Corporation ( SCHW) - Price History
Monthly price history for SCHW (The Charles Schwab Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $89.21 | $89.21 |
| May 2025 | $88.34 | $88.34 |
| April 2025 | $81.14 | $81.40 |
| March 2025 | $78.03 | $78.28 |
| February 2025 | $79.28 | $79.53 |
| January 2025 | $82.18 | $82.72 |
| December 2024 | $73.53 | $74.01 |
| November 2024 | $82.22 | $82.76 |
| October 2024 | $70.13 | $70.83 |
| September 2024 | $64.17 | $64.81 |
| August 2024 | $64.46 | $65.10 |
| July 2024 | $64.29 | $65.19 |
| June 2024 | $72.67 | $73.69 |
| May 2024 | $72.27 | $73.28 |
| April 2024 | $72.69 | $73.95 |
| March 2024 | $71.11 | $72.34 |
| February 2024 | $65.64 | $66.78 |
| January 2024 | $61.60 | $62.92 |
| December 2023 | $67.36 | $68.80 |
| November 2023 | $60.03 | $61.32 |
| October 2023 | $50.72 | $52.04 |
| September 2023 | $53.50 | $54.90 |
| August 2023 | $57.64 | $59.15 |
| July 2023 | $64.17 | $66.10 |
| June 2023 | $55.03 | $56.68 |
| May 2023 | $51.15 | $52.69 |
| April 2023 | $50.45 | $52.24 |
| March 2023 | $50.58 | $52.38 |
| February 2023 | $75.25 | $77.92 |
| January 2023 | $74.53 | $77.42 |
| December 2022 | $80.16 | $83.26 |
| November 2022 | $79.46 | $82.54 |
| October 2022 | $76.49 | $79.67 |
| September 2022 | $69 | $71.87 |
| August 2022 | $68.12 | $70.95 |
| July 2022 | $66.08 | $69.05 |
| June 2022 | $60.46 | $63.18 |
| May 2022 | $67.09 | $70.10 |
| April 2022 | $63.28 | $66.33 |
| March 2022 | $80.44 | $84.31 |
| February 2022 | $80.58 | $84.46 |
| January 2022 | $83.50 | $87.70 |
| December 2021 | $80.07 | $84.10 |
| November 2021 | $73.68 | $77.39 |
| October 2021 | $77.92 | $82.03 |
| September 2021 | $69.20 | $72.84 |
| August 2021 | $69.20 | $72.85 |
| July 2021 | $64.39 | $67.95 |
| June 2021 | $69 | $72.81 |
| May 2021 | $69.98 | $73.85 |
| April 2021 | $66.54 | $70.40 |
| March 2021 | $61.61 | $65.18 |
| February 2021 | $58.34 | $61.72 |
| January 2021 | $48.56 | $51.54 |
| December 2020 | $49.97 | $53.04 |
| November 2020 | $45.96 | $48.78 |
| October 2020 | $38.58 | $41.11 |
| September 2020 | $34 | $36.23 |
| August 2020 | $33.34 | $35.53 |
| July 2020 | $30.95 | $33.15 |
| June 2020 | $31.50 | $33.74 |
| May 2020 | $33.52 | $35.91 |
| April 2020 | $35.03 | $37.72 |
| March 2020 | $31.22 | $33.62 |
| February 2020 | $37.84 | $40.75 |
| January 2020 | $42.14 | $45.55 |
| December 2019 | $44 | $47.56 |
| November 2019 | $45.80 | $49.50 |
| October 2019 | $37.52 | $40.71 |
| September 2019 | $38.55 | $41.83 |
| August 2019 | $35.27 | $38.27 |
| July 2019 | $39.65 | $43.22 |
| June 2019 | $36.87 | $40.19 |
| May 2019 | $38.17 | $41.61 |
| April 2019 | $41.83 | $45.78 |
| March 2019 | $39.08 | $42.76 |
| February 2019 | $42.04 | $46.01 |
| January 2019 | $42.58 | $46.77 |
| December 2018 | $37.81 | $41.53 |
| November 2018 | $40.79 | $44.80 |
| October 2018 | $41.99 | $46.24 |
| September 2018 | $44.63 | $49.15 |
| August 2018 | $46.12 | $50.79 |
| July 2018 | $46.24 | $51.06 |
| June 2018 | $46.28 | $51.10 |
| May 2018 | $50.37 | $55.62 |
| April 2018 | $50.34 | $55.68 |
| March 2018 | $47.21 | $52.22 |
| February 2018 | $47.94 | $53.02 |
| January 2018 | $48.13 | $53.34 |
| December 2017 | $46.36 | $51.37 |
| November 2017 | $44.03 | $48.79 |
| October 2017 | $40.39 | $44.84 |
| September 2017 | $39.40 | $43.74 |
| August 2017 | $35.94 | $39.90 |
| July 2017 | $38.57 | $42.90 |
| June 2017 | $38.62 | $42.96 |
| May 2017 | $34.84 | $38.75 |
| April 2017 | $34.86 | $38.85 |
| March 2017 | $36.62 | $40.81 |
| February 2017 | $36.26 | $40.41 |
| January 2017 | $36.93 | $41.24 |
| December 2016 | $35.34 | $39.47 |
| November 2016 | $34.62 | $38.66 |
| October 2016 | $28.32 | $31.70 |
| September 2016 | $28.21 | $31.57 |
| August 2016 | $28.11 | $31.46 |
| July 2016 | $25.34 | $28.42 |
| June 2016 | $22.56 | $25.31 |
| May 2016 | $27.26 | $30.58 |
| April 2016 | $25.26 | $28.41 |
| March 2016 | $24.92 | $28.02 |
| February 2016 | $22.28 | $25.05 |
| January 2016 | $22.64 | $25.53 |
| December 2015 | $29.21 | $32.93 |
| November 2015 | $29.90 | $33.71 |
| October 2015 | $27.02 | $30.52 |
| September 2015 | $25.28 | $28.56 |
| August 2015 | $26.89 | $30.38 |
| July 2015 | $30.82 | $34.88 |
| June 2015 | $28.85 | $32.65 |
| May 2015 | $27.97 | $31.65 |
| April 2015 | $26.90 | $30.50 |
| March 2015 | $26.85 | $30.44 |
| February 2015 | $25.88 | $29.34 |
| January 2015 | $22.87 | $25.98 |
| December 2014 | $26.57 | $30.19 |
| November 2014 | $24.92 | $28.32 |
| October 2014 | $25.18 | $28.67 |
| September 2014 | $25.81 | $29.39 |
| August 2014 | $25.04 | $28.51 |
| July 2014 | $24.32 | $27.75 |
| June 2014 | $23.60 | $26.93 |
| May 2014 | $22.09 | $25.21 |
| April 2014 | $23.21 | $26.55 |
| March 2014 | $23.90 | $27.33 |
| February 2014 | $23.18 | $26.51 |
| January 2014 | $21.65 | $24.82 |
| December 2013 | $22.68 | $26 |
| November 2013 | $21.35 | $24.48 |
| October 2013 | $19.70 | $22.65 |
| September 2013 | $18.39 | $21.14 |
| August 2013 | $18.16 | $20.88 |
| July 2013 | $19.16 | $22.09 |
| June 2013 | $18.42 | $21.23 |
| May 2013 | $17.23 | $19.86 |
| April 2013 | $14.66 | $16.96 |
| March 2013 | $15.30 | $17.69 |
| February 2013 | $14.04 | $16.24 |
| January 2013 | $14.24 | $16.53 |
| December 2012 | $12.37 | $14.36 |
| November 2012 | $11.28 | $13.10 |
| October 2012 | $11.65 | $13.58 |
| September 2012 | $10.97 | $12.78 |
| August 2012 | $11.57 | $13.49 |
| July 2012 | $10.78 | $12.63 |
| June 2012 | $11.04 | $12.93 |
| May 2012 | $10.64 | $12.46 |
| April 2012 | $12.14 | $14.28 |
| March 2012 | $12.22 | $14.37 |
| February 2012 | $11.80 | $13.88 |
| January 2012 | $9.86 | $11.65 |
| December 2011 | $9.52 | $11.26 |
| November 2011 | $10.12 | $11.96 |
| October 2011 | $10.34 | $12.28 |
| September 2011 | $9.49 | $11.27 |
| August 2011 | $10.40 | $12.35 |
| July 2011 | $12.51 | $14.93 |
| June 2011 | $13.78 | $16.45 |
| May 2011 | $15.09 | $18.01 |
| April 2011 | $15.29 | $18.31 |
| March 2011 | $15.06 | $18.03 |
| February 2011 | $15.84 | $18.97 |
| January 2011 | $15.03 | $18.05 |
| December 2010 | $14.24 | $17.11 |
| November 2010 | $12.51 | $15.03 |
| October 2010 | $12.78 | $15.41 |
| September 2010 | $11.53 | $13.90 |
| August 2010 | $10.58 | $12.76 |
| July 2010 | $12.22 | $14.79 |
| June 2010 | $11.71 | $14.18 |
| May 2010 | $13.50 | $16.34 |
| April 2010 | $15.88 | $19.29 |
| March 2010 | $15.39 | $18.69 |
| February 2010 | $15.08 | $18.31 |
| January 2010 | $15.01 | $18.29 |
| December 2009 | $15.44 | $18.82 |
| November 2009 | $15.04 | $18.33 |
| October 2009 | $14.18 | $17.34 |
| September 2009 | $15.66 | $19.15 |
| August 2009 | $14.77 | $18.06 |
| July 2009 | $14.57 | $17.87 |
| June 2009 | $14.30 | $17.54 |
| May 2009 | $14.35 | $17.60 |
| April 2009 | $15.02 | $18.48 |
| March 2009 | $12.60 | $15.50 |
| February 2009 | $10.33 | $12.71 |
| January 2009 | $10.99 | $13.59 |
| December 2008 | $13.08 | $16.17 |
| November 2008 | $14.83 | $18.33 |
| October 2008 | $15.41 | $19.12 |
| September 2008 | $20.96 | $26 |
| August 2008 | $19.34 | $23.99 |
| July 2008 | $18.40 | $22.89 |
| June 2008 | $16.51 | $20.54 |
| May 2008 | $17.83 | $22.18 |
| April 2008 | $17.33 | $21.60 |
| March 2008 | $15.10 | $18.83 |
| February 2008 | $15.73 | $19.61 |
| January 2008 | $17.84 | $22.30 |
| December 2007 | $20.44 | $25.55 |
| November 2007 | $19.45 | $24.31 |
| October 2007 | $18.56 | $23.24 |
| September 2007 | $17.25 | $21.60 |
| August 2007 | $15.81 | $19.80 |
| July 2007 | $16.07 | $20.13 |
| June 2007 | $15.58 | $20.52 |
| May 2007 | $17.06 | $22.47 |
| April 2007 | $14.48 | $19.12 |
| March 2007 | $13.85 | $18.29 |
| February 2007 | $14 | $18.48 |
| January 2007 | $14.29 | $18.92 |
| December 2006 | $14.61 | $19.34 |
| November 2006 | $13.86 | $18.34 |
| October 2006 | $13.73 | $18.22 |
| September 2006 | $13.49 | $17.91 |
| August 2006 | $12.29 | $16.31 |
| July 2006 | $11.94 | $15.88 |
| June 2006 | $12.02 | $15.98 |
| May 2006 | $12.53 | $16.66 |
| April 2006 | $13.44 | $17.90 |
| March 2006 | $12.92 | $17.21 |
| February 2006 | $12.17 | $16.21 |
| January 2006 | $11.08 | $14.79 |
| December 2005 | $10.99 | $14.67 |
| November 2005 | $11.43 | $15.25 |
| October 2005 | $11.37 | $15.20 |
| September 2005 | $10.80 | $14.43 |
| August 2005 | $10.12 | $13.53 |
| July 2005 | $10.23 | $13.70 |
| June 2005 | $8.42 | $11.28 |
| May 2005 | $8.47 | $11.34 |
| April 2005 | $7.71 | $10.35 |
| March 2005 | $7.83 | $10.51 |
| February 2005 | $7.83 | $10.50 |
| January 2005 | $8.36 | $11.24 |
| December 2004 | $8.90 | $11.96 |
| November 2004 | $8.03 | $10.79 |
| October 2004 | $6.79 | $9.15 |
| September 2004 | $6.82 | $9.19 |
| August 2004 | $7.02 | $9.45 |
| July 2004 | $6.50 | $8.78 |
| June 2004 | $7.12 | $9.61 |
| May 2004 | $7.26 | $9.80 |
| April 2004 | $7.61 | $10.29 |
| March 2004 | $8.58 | $11.61 |
| February 2004 | $9.05 | $12.24 |
| January 2004 | $9.30 | $12.59 |
| December 2003 | $8.74 | $11.84 |
| November 2003 | $8.56 | $11.60 |
| October 2003 | $10 | $13.56 |
| September 2003 | $8.78 | $11.91 |
| August 2003 | $8.01 | $10.86 |
| July 2003 | $7.67 | $10.41 |
| June 2003 | $7.43 | $10.09 |
| May 2003 | $7.14 | $9.70 |
| April 2003 | $6.35 | $8.63 |
| March 2003 | $5.31 | $7.22 |
| February 2003 | $5.81 | $7.90 |
| January 2003 | $6.78 | $9.22 |
| December 2002 | $7.97 | $10.85 |
| November 2002 | $8.48 | $11.54 |
| October 2002 | $6.74 | $9.18 |
| September 2002 | $6.38 | $8.70 |
| August 2002 | $6.74 | $9.18 |
| July 2002 | $6.56 | $8.95 |
| June 2002 | $8.21 | $11.20 |
| May 2002 | $8.86 | $12.09 |
| April 2002 | $8.34 | $11.39 |
| March 2002 | $9.58 | $13.09 |
| February 2002 | $9.55 | $13.04 |
| January 2002 | $10.51 | $14.37 |
| December 2001 | $11.32 | $15.47 |
| November 2001 | $10.50 | $14.36 |
| October 2001 | $9.42 | $12.88 |
| September 2001 | $8.41 | $11.50 |
| August 2001 | $9.11 | $12.46 |
| July 2001 | $10.95 | $14.99 |
| June 2001 | $11.50 | $15.75 |
| May 2001 | $13.73 | $18.80 |
| April 2001 | $14.46 | $19.80 |
| March 2001 | $11.26 | $15.42 |
| February 2001 | $15.26 | $20.90 |
| January 2001 | $19.27 | $26.41 |
| December 2000 | $20.71 | $28.38 |
| November 2000 | $20.20 | $27.69 |
| October 2000 | $25.62 | $35.12 |
| September 2000 | $25.88 | $35.47 |
| August 2000 | $28.04 | $38.44 |
| July 2000 | $27.80 | $38.12 |
| June 2000 | $24.52 | $33.62 |
| May 2000 | $20.60 | $28.25 |
| April 2000 | $21.63 | $44.50 |
| March 2000 | $27.70 | $57 |
| February 2000 | $20.41 | $42 |
| January 2000 | $17.43 | $35.88 |
| December 1999 | $18.58 | $38.25 |
| November 1999 | $18.65 | $38.39 |
| October 1999 | $18.70 | $38.50 |
| September 1999 | $16.24 | $33.44 |
| August 1999 | $19.19 | $39.50 |
| July 1999 | $21.39 | $44.06 |
| June 1999 | $26.46 | $109 |
| May 1999 | $25.61 | $105.50 |
| April 1999 | $26.64 | $109.75 |
| March 1999 | $23.33 | $96.12 |
| February 1999 | $18.10 | $74.56 |
| January 1999 | $17.06 | $70.31 |
| December 1998 | $13.63 | $56.19 |
| November 1998 | $9.12 | $56.38 |
| October 1998 | $7.76 | $48 |
| September 1998 | $6.36 | $39.38 |
| August 1998 | $4.83 | $29.88 |
| July 1998 | $6.05 | $37.50 |
| June 1998 | $5.27 | $32.62 |
| May 1998 | $5.36 | $33.19 |
| April 1998 | $5.64 | $35 |
| March 1998 | $6.13 | $38 |
| February 1998 | $6.09 | $37.75 |
| January 1998 | $5.88 | $36.50 |
| December 1997 | $6.76 | $41.94 |
| November 1997 | $6.21 | $38.56 |
| October 1997 | $5.49 | $34.12 |
| September 1997 | $5.75 | $35.75 |
| August 1997 | $4.59 | $42.75 |
| July 1997 | $5.04 | $47 |
| June 1997 | $4.34 | $40.50 |
| May 1997 | $4.35 | $40.62 |
| April 1997 | $3.92 | $36.62 |
| March 1997 | $3.42 | $32 |
| February 1997 | $4.01 | $37.50 |
| January 1997 | $4.01 | $37.50 |
| December 1996 | $3.42 | $32 |
| November 1996 | $3.23 | $30.25 |
| October 1996 | $2.67 | $25 |
| September 1996 | $2.45 | $23 |
| August 1996 | $2.67 | $25 |
| July 1996 | $2.57 | $24.12 |
| June 1996 | $2.61 | $24.50 |
| May 1996 | $2.58 | $24.25 |
| April 1996 | $2.61 | $24.50 |
| March 1996 | $2.75 | $25.88 |
| February 1996 | $2.71 | $25.50 |
| January 1996 | $2.67 | $25.12 |
| December 1995 | $2.14 | $20.12 |
| November 1995 | $2.57 | $24.25 |
| October 1995 | $2.43 | $22.88 |
| September 1995 | $3.07 | $29 |
| August 1995 | $2.47 | $46.62 |
| July 1995 | $2.44 | $46.12 |
| June 1995 | $2.32 | $43.88 |
| May 1995 | $1.85 | $35 |
| April 1995 | $1.81 | $34.25 |
| March 1995 | $1.70 | $32.25 |
| February 1995 | $1.56 | $44.38 |
| January 1995 | $1.41 | $40 |
| December 1994 | $1.22 | $34.88 |
| November 1994 | $1.12 | $31.88 |
| October 1994 | $1.24 | $35.38 |
| September 1994 | $1.04 | $29.62 |
| August 1994 | $1.08 | $30.75 |
| July 1994 | $0.94 | $26.75 |
| June 1994 | $0.86 | $24.75 |
| May 1994 | $1.06 | $30.25 |
| April 1994 | $0.99 | $28.38 |
| March 1994 | $0.94 | $26.88 |
| February 1994 | $0.96 | $27.50 |
| January 1994 | $1.03 | $29.50 |
| December 1993 | $1.12 | $32.38 |
| November 1993 | $1.11 | $31.88 |
| October 1993 | $1.20 | $34.62 |
| September 1993 | $1.20 | $34.50 |
| August 1993 | $1.14 | $32.88 |
| July 1993 | $1.01 | $29 |
| June 1993 | $0.99 | $28.50 |
| May 1993 | $0.81 | $35.25 |
| April 1993 | $0.76 | $32.75 |
| March 1993 | $0.84 | $36.50 |
| February 1993 | $0.75 | $32.38 |
| January 1993 | $0.70 | $30.25 |
| December 1992 | $0.60 | $26.12 |
| November 1992 | $0.57 | $24.88 |
| October 1992 | $0.47 | $20.25 |
| September 1992 | $0.41 | $18 |
| August 1992 | $0.52 | $22.50 |
| July 1992 | $0.56 | $24.62 |
| June 1992 | $0.54 | $23.50 |
| May 1992 | $0.66 | $28.88 |
| April 1992 | $0.65 | $28.50 |
| March 1992 | $0.79 | $34.62 |
| February 1992 | $0.76 | $33.25 |
| January 1992 | $0.73 | $31.88 |
| December 1991 | $0.69 | $30.38 |
| November 1991 | $0.50 | $32.75 |
| October 1991 | $0.57 | $37.75 |
| September 1991 | $0.47 | $31.12 |
| August 1991 | $0.43 | $28.38 |
| July 1991 | $0.42 | $27.50 |
| June 1991 | $0.38 | $24.75 |
| May 1991 | $0.34 | $22.50 |
| April 1991 | $0.27 | $18.12 |
| March 1991 | $0.31 | $20.25 |
| February 1991 | $0.28 | $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 | $0.24 | $15.75 |
| April 1990 | $0.23 | $15.12 |
| March 1990 | $0.25 | $17 |
| February 1990 | $0.23 | $15.25 |
| January 1990 | $0.20 | $13.50 |
| December 1989 | $0.21 | $13.88 |
| November 1989 | $0.19 | $12.50 |
| October 1989 | $0.19 | $13 |
| September 1989 | $0.21 | $14 |
| August 1989 | $0.23 | $15.75 |
| July 1989 | $0.25 | $16.50 |
| June 1989 | $0.16 | $11 |
| May 1989 | $0.18 | $11.75 |
| April 1989 | $0.15 | $10.12 |
| March 1989 | $0.13 | $8.88 |
| February 1989 | $0.13 | $8.62 |
| 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 | $7.62 |
| 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 | $7.88 |
| September 1987 | $0.24 | $15.88 |
SCHW
Price: $89.21
52 week price:
Dividend Yield: 1.42%
5-year range yield:
Forward Dividend Yield: 1.21%
Payout Ratio: 41.67%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 3.30 USD
P/E Ratio: 26.51
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 19.8 million
Market Capitalization: 158.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 11.87%
DGR5: 6.87%
DGR10: 18.13%
DGR20: 17.89%