The Charles Schwab Corporation - Price History

Monthly price history for SCHW (The Charles Schwab Corporation)

DateAdjusted priceReal price
March 2024 72.34 USD 72.34 USD
February 2024 66.78 USD 66.78 USD
January 2024 62.67 USD 62.92 USD
December 2023 68.53 USD 68.80 USD
November 2023 61.07 USD 61.32 USD
October 2023 51.60 USD 52.04 USD
September 2023 54.43 USD 54.90 USD
August 2023 58.65 USD 59.15 USD
July 2023 65.29 USD 66.10 USD
June 2023 55.98 USD 56.68 USD
May 2023 52.04 USD 52.69 USD
April 2023 51.32 USD 52.24 USD
March 2023 51.46 USD 52.38 USD
February 2023 76.55 USD 77.92 USD
January 2023 75.83 USD 77.42 USD
December 2022 81.55 USD 83.26 USD
November 2022 80.84 USD 82.54 USD
October 2022 77.82 USD 79.67 USD
September 2022 70.20 USD 71.87 USD
August 2022 69.30 USD 70.95 USD
July 2022 67.23 USD 69.05 USD
June 2022 61.52 USD 63.18 USD
May 2022 68.25 USD 70.10 USD
April 2022 64.38 USD 66.33 USD
March 2022 81.84 USD 84.31 USD
February 2022 81.98 USD 84.46 USD
January 2022 84.95 USD 87.70 USD
December 2021 81.46 USD 84.10 USD
November 2021 74.96 USD 77.39 USD
October 2021 79.28 USD 82.03 USD
September 2021 70.40 USD 72.84 USD
August 2021 70.41 USD 72.85 USD
July 2021 65.51 USD 67.95 USD
June 2021 70.20 USD 72.81 USD
May 2021 71.20 USD 73.85 USD
April 2021 67.70 USD 70.40 USD
March 2021 62.68 USD 65.18 USD
February 2021 59.35 USD 61.72 USD
January 2021 49.40 USD 51.54 USD
December 2020 50.84 USD 53.04 USD
November 2020 46.76 USD 48.78 USD
October 2020 39.25 USD 41.11 USD
September 2020 34.59 USD 36.23 USD
August 2020 33.92 USD 35.53 USD
July 2020 31.49 USD 33.15 USD
June 2020 32.05 USD 33.74 USD
May 2020 34.11 USD 35.91 USD
April 2020 35.64 USD 37.72 USD
March 2020 31.77 USD 33.62 USD
February 2020 38.50 USD 40.75 USD
January 2020 42.87 USD 45.55 USD
December 2019 44.77 USD 47.56 USD
November 2019 46.59 USD 49.50 USD
October 2019 38.17 USD 40.71 USD
September 2019 39.22 USD 41.83 USD
August 2019 35.88 USD 38.27 USD
July 2019 40.34 USD 43.22 USD
June 2019 37.51 USD 40.19 USD
May 2019 38.83 USD 41.61 USD
April 2019 42.56 USD 45.78 USD
March 2019 39.75 USD 42.76 USD
February 2019 42.77 USD 46.01 USD
January 2019 43.32 USD 46.77 USD
December 2018 38.47 USD 41.53 USD
November 2018 41.50 USD 44.80 USD
October 2018 42.71 USD 46.24 USD
September 2018 45.40 USD 49.15 USD
August 2018 46.92 USD 50.79 USD
July 2018 47.05 USD 51.06 USD
June 2018 47.08 USD 51.10 USD
May 2018 51.25 USD 55.62 USD
April 2018 51.22 USD 55.68 USD
March 2018 48.03 USD 52.22 USD
February 2018 48.77 USD 53.02 USD
January 2018 48.97 USD 53.34 USD
December 2017 47.16 USD 51.37 USD
November 2017 44.79 USD 48.79 USD
October 2017 41.09 USD 44.84 USD
September 2017 40.08 USD 43.74 USD
August 2017 36.56 USD 39.90 USD
July 2017 39.24 USD 42.90 USD
June 2017 39.29 USD 42.96 USD
May 2017 35.44 USD 38.75 USD
April 2017 35.47 USD 38.85 USD
March 2017 37.25 USD 40.81 USD
February 2017 36.89 USD 40.41 USD
January 2017 37.57 USD 41.24 USD
December 2016 35.96 USD 39.47 USD
November 2016 35.22 USD 38.66 USD
October 2016 28.82 USD 31.70 USD
September 2016 28.70 USD 31.57 USD
August 2016 28.60 USD 31.46 USD
July 2016 25.78 USD 28.42 USD
June 2016 22.95 USD 25.31 USD
May 2016 27.73 USD 30.58 USD
April 2016 25.70 USD 28.41 USD
March 2016 25.35 USD 28.02 USD
February 2016 22.66 USD 25.05 USD
January 2016 23.04 USD 25.53 USD
December 2015 29.71 USD 32.93 USD
November 2015 30.42 USD 33.71 USD
October 2015 27.49 USD 30.52 USD
September 2015 25.72 USD 28.56 USD
August 2015 27.36 USD 30.38 USD
July 2015 31.36 USD 34.88 USD
June 2015 29.36 USD 32.65 USD
May 2015 28.46 USD 31.65 USD
April 2015 27.37 USD 30.50 USD
March 2015 27.32 USD 30.44 USD
February 2015 26.33 USD 29.34 USD
January 2015 23.26 USD 25.98 USD
December 2014 27.03 USD 30.19 USD
November 2014 25.36 USD 28.32 USD
October 2014 25.62 USD 28.67 USD
September 2014 26.26 USD 29.39 USD
August 2014 25.48 USD 28.51 USD
July 2014 24.74 USD 27.75 USD
June 2014 24.01 USD 26.93 USD
May 2014 22.48 USD 25.21 USD
April 2014 23.62 USD 26.55 USD
March 2014 24.31 USD 27.33 USD
February 2014 23.58 USD 26.51 USD
January 2014 22.02 USD 24.82 USD
December 2013 23.07 USD 26.00 USD
November 2013 21.72 USD 24.48 USD
October 2013 20.05 USD 22.65 USD
September 2013 18.71 USD 21.14 USD
August 2013 18.48 USD 20.88 USD
July 2013 19.50 USD 22.09 USD
June 2013 18.74 USD 21.23 USD
May 2013 17.53 USD 19.86 USD
April 2013 14.92 USD 16.96 USD
March 2013 15.56 USD 17.69 USD
February 2013 14.29 USD 16.24 USD
January 2013 14.49 USD 16.53 USD
December 2012 12.59 USD 14.36 USD
November 2012 11.48 USD 13.10 USD
October 2012 11.85 USD 13.58 USD
September 2012 11.16 USD 12.79 USD
August 2012 11.77 USD 13.49 USD
July 2012 10.97 USD 12.63 USD
June 2012 11.23 USD 12.93 USD
May 2012 10.82 USD 12.46 USD
April 2012 12.35 USD 14.28 USD
March 2012 12.43 USD 14.37 USD
February 2012 12.00 USD 13.88 USD
January 2012 10.03 USD 11.65 USD
December 2011 9.69 USD 11.26 USD
November 2011 10.29 USD 11.96 USD
October 2011 10.52 USD 12.28 USD
September 2011 9.65 USD 11.27 USD
August 2011 10.58 USD 12.35 USD
July 2011 12.73 USD 14.93 USD
June 2011 14.02 USD 16.45 USD
May 2011 15.35 USD 18.01 USD
April 2011 15.56 USD 18.31 USD
March 2011 15.32 USD 18.03 USD
February 2011 16.12 USD 18.97 USD
January 2011 15.29 USD 18.05 USD
December 2010 14.49 USD 17.11 USD
November 2010 12.73 USD 15.03 USD
October 2010 13.00 USD 15.41 USD
September 2010 11.73 USD 13.90 USD
August 2010 10.77 USD 12.76 USD
July 2010 12.43 USD 14.79 USD
June 2010 11.92 USD 14.18 USD
May 2010 13.73 USD 16.34 USD
April 2010 16.16 USD 19.29 USD
March 2010 15.66 USD 18.69 USD
February 2010 15.34 USD 18.31 USD
January 2010 15.27 USD 18.29 USD
December 2009 15.71 USD 18.82 USD
November 2009 15.30 USD 18.33 USD
October 2009 14.43 USD 17.34 USD
September 2009 15.93 USD 19.15 USD
August 2009 15.03 USD 18.06 USD
July 2009 14.82 USD 17.87 USD
June 2009 14.55 USD 17.54 USD
May 2009 14.60 USD 17.60 USD
April 2009 15.28 USD 18.48 USD
March 2009 12.81 USD 15.50 USD
February 2009 10.51 USD 12.71 USD
January 2009 11.18 USD 13.59 USD
December 2008 13.31 USD 16.17 USD
November 2008 15.09 USD 18.33 USD
October 2008 15.68 USD 19.12 USD
September 2008 21.32 USD 26.00 USD
August 2008 19.67 USD 23.99 USD
July 2008 18.72 USD 22.89 USD
June 2008 16.80 USD 20.54 USD
May 2008 18.14 USD 22.18 USD
April 2008 17.63 USD 21.60 USD
March 2008 15.37 USD 18.83 USD
February 2008 16.00 USD 19.61 USD
January 2008 18.15 USD 22.30 USD
December 2007 20.80 USD 25.55 USD
November 2007 19.79 USD 24.31 USD
October 2007 18.88 USD 23.24 USD
September 2007 17.55 USD 21.60 USD
August 2007 16.08 USD 19.80 USD
July 2007 16.35 USD 20.13 USD
June 2007 15.85 USD 20.52 USD
May 2007 17.36 USD 22.47 USD
April 2007 14.74 USD 19.12 USD
March 2007 14.10 USD 18.29 USD
February 2007 14.24 USD 18.48 USD
January 2007 14.55 USD 18.92 USD
December 2006 14.87 USD 19.34 USD
November 2006 14.10 USD 18.34 USD
October 2006 13.97 USD 18.22 USD
September 2006 13.73 USD 17.91 USD
August 2006 12.51 USD 16.31 USD
July 2006 12.15 USD 15.88 USD
June 2006 12.23 USD 15.98 USD
May 2006 12.75 USD 16.66 USD
April 2006 13.68 USD 17.90 USD
March 2006 13.15 USD 17.21 USD
February 2006 12.39 USD 16.21 USD
January 2006 11.28 USD 14.79 USD
December 2005 11.19 USD 14.67 USD
November 2005 11.63 USD 15.25 USD
October 2005 11.58 USD 15.20 USD
September 2005 10.99 USD 14.43 USD
August 2005 10.31 USD 13.53 USD
July 2005 10.42 USD 13.70 USD
June 2005 8.58 USD 11.28 USD
May 2005 8.62 USD 11.34 USD
April 2005 7.86 USD 10.35 USD
March 2005 7.98 USD 10.51 USD
February 2005 7.97 USD 10.50 USD
January 2005 8.52 USD 11.24 USD
December 2004 9.06 USD 11.96 USD
November 2004 8.17 USD 10.79 USD
October 2004 6.92 USD 9.15 USD
September 2004 6.95 USD 9.19 USD
August 2004 7.14 USD 9.45 USD
July 2004 6.62 USD 8.78 USD
June 2004 7.25 USD 9.61 USD
May 2004 7.39 USD 9.80 USD
April 2004 7.75 USD 10.29 USD
March 2004 8.74 USD 11.61 USD
February 2004 9.22 USD 12.24 USD
January 2004 9.47 USD 12.59 USD
December 2003 8.91 USD 11.84 USD
November 2003 8.73 USD 11.60 USD
October 2003 10.19 USD 13.56 USD
September 2003 8.95 USD 11.91 USD
August 2003 8.16 USD 10.86 USD
July 2003 7.81 USD 10.41 USD
June 2003 7.57 USD 10.09 USD
May 2003 7.28 USD 9.70 USD
April 2003 6.47 USD 8.63 USD
March 2003 5.41 USD 7.22 USD
February 2003 5.92 USD 7.90 USD
January 2003 6.90 USD 9.22 USD
December 2002 8.12 USD 10.85 USD
November 2002 8.64 USD 11.54 USD
October 2002 6.87 USD 9.18 USD
September 2002 6.51 USD 8.70 USD
August 2002 6.87 USD 9.18 USD
July 2002 6.68 USD 8.95 USD
June 2002 8.37 USD 11.20 USD
May 2002 9.03 USD 12.09 USD
April 2002 8.50 USD 11.39 USD
March 2002 9.77 USD 13.09 USD
February 2002 9.73 USD 13.04 USD
January 2002 10.71 USD 14.37 USD
December 2001 11.53 USD 15.47 USD
November 2001 10.71 USD 14.36 USD
October 2001 9.60 USD 12.88 USD
September 2001 8.57 USD 11.50 USD
August 2001 9.28 USD 12.46 USD
July 2001 11.16 USD 14.99 USD
June 2001 11.73 USD 15.75 USD
May 2001 14.00 USD 18.80 USD
April 2001 14.73 USD 19.80 USD
March 2001 11.47 USD 15.42 USD
February 2001 15.55 USD 20.90 USD
January 2001 19.64 USD 26.41 USD
December 2000 21.11 USD 28.38 USD
November 2000 20.59 USD 27.69 USD
October 2000 26.12 USD 35.13 USD
September 2000 26.40 USD 35.50 USD
August 2000 28.40 USD 38.19 USD
July 2000 26.85 USD 36.13 USD
June 2000 25.00 USD 33.63 USD
May 2000 21.24 USD 28.58 USD
April 2000 22.05 USD 44.50 USD
March 2000 28.15 USD 56.81 USD
February 2000 20.75 USD 41.88 USD
January 2000 17.77 USD 35.88 USD
December 1999 18.94 USD 38.25 USD
November 1999 18.79 USD 37.94 USD
October 1999 19.12 USD 38.63 USD
September 1999 16.56 USD 33.44 USD
August 1999 19.56 USD 39.50 USD
July 1999 21.81 USD 44.06 USD
June 1999 26.97 USD 109.00 USD
May 1999 26.11 USD 105.50 USD
April 1999 27.15 USD 109.75 USD
March 1999 23.78 USD 96.13 USD
February 1999 18.45 USD 74.56 USD
January 1999 17.39 USD 70.31 USD
December 1998 13.89 USD 56.19 USD
November 1998 9.29 USD 56.38 USD
October 1998 7.91 USD 48.00 USD
September 1998 6.49 USD 39.38 USD
August 1998 4.92 USD 29.88 USD
July 1998 6.17 USD 37.50 USD
June 1998 5.37 USD 32.63 USD
May 1998 5.46 USD 33.19 USD
April 1998 5.75 USD 35.00 USD
March 1998 6.25 USD 38.00 USD
February 1998 6.20 USD 37.75 USD
January 1998 5.99 USD 36.50 USD
December 1997 6.89 USD 41.94 USD
November 1997 6.33 USD 38.56 USD
October 1997 5.60 USD 34.13 USD
September 1997 5.86 USD 35.75 USD
August 1997 4.67 USD 42.75 USD
July 1997 5.13 USD 47.00 USD
June 1997 4.42 USD 40.50 USD
May 1997 4.44 USD 40.63 USD
April 1997 4.00 USD 36.63 USD
March 1997 3.49 USD 32.00 USD
February 1997 4.09 USD 37.50 USD
January 1997 4.09 USD 37.50 USD
December 1996 3.49 USD 32.00 USD
November 1996 3.30 USD 30.25 USD
October 1996 2.72 USD 25.00 USD
September 1996 2.50 USD 23.00 USD
August 1996 2.72 USD 25.00 USD
July 1996 2.62 USD 24.13 USD
June 1996 2.66 USD 24.50 USD
May 1996 2.63 USD 24.25 USD
April 1996 2.66 USD 24.50 USD
March 1996 2.80 USD 25.88 USD
February 1996 2.76 USD 25.50 USD
January 1996 2.72 USD 25.13 USD
December 1995 2.18 USD 20.13 USD
November 1995 2.62 USD 24.25 USD
October 1995 2.47 USD 22.88 USD
September 1995 3.13 USD 29.00 USD
August 1995 2.52 USD 46.63 USD
July 1995 2.49 USD 46.13 USD
June 1995 2.36 USD 43.88 USD
May 1995 1.89 USD 35.00 USD
April 1995 1.85 USD 34.25 USD
March 1995 1.73 USD 32.25 USD
February 1995 1.59 USD 44.37 USD
January 1995 1.43 USD 40.00 USD
December 1994 1.25 USD 34.88 USD
November 1994 1.14 USD 31.88 USD
October 1994 1.27 USD 35.38 USD
September 1994 1.06 USD 29.62 USD
August 1994 1.10 USD 30.75 USD
July 1994 0.96 USD 26.75 USD
June 1994 0.88 USD 24.75 USD
May 1994 1.08 USD 30.25 USD
April 1994 1.01 USD 28.38 USD
March 1994 0.95 USD 26.88 USD
February 1994 0.98 USD 27.50 USD
January 1994 1.05 USD 29.50 USD
December 1993 1.15 USD 32.37 USD
November 1993 1.13 USD 31.88 USD
October 1993 1.23 USD 34.63 USD
September 1993 1.22 USD 34.50 USD
August 1993 1.16 USD 32.88 USD
July 1993 1.03 USD 29.00 USD
June 1993 1.01 USD 28.50 USD
May 1993 0.83 USD 35.25 USD
April 1993 0.77 USD 32.75 USD
March 1993 0.86 USD 36.50 USD
February 1993 0.76 USD 32.38 USD
January 1993 0.71 USD 30.25 USD
December 1992 0.61 USD 26.13 USD
November 1992 0.58 USD 24.88 USD
October 1992 0.48 USD 20.25 USD
September 1992 0.42 USD 18.00 USD
August 1992 0.53 USD 22.50 USD
July 1992 0.58 USD 24.62 USD
June 1992 0.55 USD 23.50 USD
May 1992 0.67 USD 28.88 USD
April 1992 0.66 USD 28.50 USD
March 1992 0.81 USD 34.63 USD
February 1992 0.77 USD 33.25 USD
January 1992 0.74 USD 31.88 USD
December 1991 0.71 USD 30.38 USD
November 1991 0.51 USD 32.75 USD
October 1991 0.59 USD 37.75 USD
September 1991 0.48 USD 31.13 USD
August 1991 0.44 USD 28.38 USD
July 1991 0.43 USD 27.50 USD
June 1991 0.38 USD 24.75 USD
May 1991 0.35 USD 22.50 USD
April 1991 0.28 USD 18.13 USD
March 1991 0.31 USD 20.25 USD
February 1991 0.28 USD 18.25 USD
January 1991 0.25 USD 16.00 USD
December 1990 0.18 USD 11.38 USD
November 1990 0.18 USD 11.88 USD
October 1990 0.19 USD 12.62 USD
September 1990 0.17 USD 11.38 USD
August 1990 0.19 USD 12.62 USD
July 1990 0.21 USD 13.63 USD
June 1990 0.23 USD 15.25 USD
May 1990 0.24 USD 15.75 USD
April 1990 0.23 USD 15.13 USD
March 1990 0.26 USD 17.00 USD
February 1990 0.23 USD 15.25 USD
January 1990 0.21 USD 13.50 USD
December 1989 0.21 USD 13.88 USD
November 1989 0.19 USD 12.50 USD
October 1989 0.20 USD 13.00 USD
September 1989 0.21 USD 14.00 USD
August 1989 0.24 USD 15.75 USD
July 1989 0.25 USD 16.50 USD
June 1989 0.17 USD 11.00 USD
May 1989 0.18 USD 11.75 USD
April 1989 0.15 USD 10.13 USD
March 1989 0.14 USD 8.88 USD
February 1989 0.13 USD 8.63 USD
January 1989 0.16 USD 10.25 USD
December 1988 0.10 USD 6.75 USD
November 1988 0.10 USD 6.75 USD
October 1988 0.11 USD 7.50 USD
September 1988 0.10 USD 6.75 USD
August 1988 0.10 USD 6.75 USD
July 1988 0.11 USD 7.50 USD
June 1988 0.11 USD 7.25 USD
May 1988 0.11 USD 6.88 USD
April 1988 0.12 USD 7.63 USD
March 1988 0.11 USD 7.38 USD
February 1988 0.14 USD 9.00 USD
January 1988 0.10 USD 6.50 USD
December 1987 0.09 USD 6.00 USD
November 1987 0.10 USD 6.63 USD
October 1987 0.12 USD 7.88 USD
September 1987 0.24 USD 15.88 USD

SCHW

Price: 72.34USD

52 week price:
44.21
81.96

Dividend Yield: 1.44%

5-year range yield:
0.86%
2.17%

Forward Dividend Yield: 1.38%

Payout Ratio: 39.37%

Payout Ratio Range:
17.70%
63.20%

Dividend Per Share: 1.00 USD

Earnings Per Share: 2.54 USD

P/E Ratio: 24.58

Exchange: NYQ

Sector: Financial Services

Industry: Capital Markets

Volume: 19.8 million

Market Capitalization: 127.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 36

DGR3: 9.13%

DGR5: 25.21%

DGR10: 16.41%

DGR20: 30.00%

Links: