The Charles Schwab Corporation
SCHWNYSEFinancial Services● Active
$88.08
$-0.76(-0.86%)
Market Cap$153.2B
P/E Ratio—
52W High$107.5
52W Low$83.96
The Charles Schwab Corporation（SCHW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
schw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$107.50
Feb 10, 2026
-18.1% from here
5-Year Low5Y
$45.00
Mar 13, 2023
+95.7% from low
IPO Priceadj.
$0.3622
Sep 22, 1987
+24.2K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SCHW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $88.28 | $88.92 | $87.77 | $88.08 | $88.08 | 7.4M | -0.23% |
| Jun 5, 2026 | $88.46 | $88.94 | $87.68 | $88.84 | $88.84 | 9.2M | +0.43% |
| Jun 4, 2026 | $87.51 | $88.50 | $86.70 | $88.00 | $88.00 | 11.8M | +0.56% |
| Jun 3, 2026 | $87.00 | $87.56 | $85.58 | $86.59 | $86.59 | 11.3M | -0.47% |
| Jun 2, 2026 | $87.94 | $88.62 | $86.22 | $87.61 | $87.61 | 11.6M | -0.38% |
| Jun 1, 2026 | $86.81 | $89.20 | $86.02 | $88.74 | $88.74 | 14.0M | +2.22% |
| May 29, 2026 | $86.00 | $87.48 | $85.93 | $87.35 | $87.35 | 20.5M | +1.57% |
| May 28, 2026 | $85.12 | $85.62 | $83.96 | $85.35 | $85.35 | 16.8M | +0.27% |
| May 27, 2026 | $89.00 | $89.26 | $84.72 | $85.61 | $85.61 | 21.9M | -3.81% |
| May 26, 2026 | $89.70 | $90.42 | $89.37 | $89.40 | $89.40 | 8.4M | -0.33% |
| May 22, 2026 | $90.36 | $91.39 | $90.11 | $90.15 | $90.15 | 7.1M | -0.23% |
| May 21, 2026 | $90.18 | $90.70 | $89.28 | $90.41 | $90.41 | 8.1M | +0.26% |
| May 20, 2026 | $92.32 | $92.56 | $89.73 | $90.11 | $90.11 | 12.8M | -2.39% |
| May 19, 2026 | $92.20 | $92.93 | $91.46 | $91.81 | $91.81 | 8.7M | -0.42% |
| May 18, 2026 | $91.00 | $93.43 | $90.78 | $92.39 | $92.39 | 8.3M | +1.53% |
| May 15, 2026 | $90.48 | $92.87 | $89.76 | $90.88 | $90.88 | 14.3M | +0.44% |
| May 14, 2026 | $91.65 | $92.17 | $89.13 | $89.44 | $89.44 | 14.2M | -2.41% |
| May 13, 2026 | $89.45 | $91.78 | $89.26 | $91.17 | $91.17 | 9.3M | +1.92% |
| May 12, 2026 | $88.02 | $90.39 | $87.64 | $90.18 | $90.18 | 9.5M | +2.45% |
| May 11, 2026 | $88.62 | $88.87 | $87.61 | $87.83 | $87.83 | 9.5M | -0.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SCHW
Jan 1 → Dec 31 · 6 years2026-11.7%$99.77 → $88.08
-11.7%
2025+34.3%$74.38 → $99.91
+34.3%
2024+8.6%$68.13 → $74.01
+8.6%
2023-17.7%$83.57 → $68.80
-17.7%
2022-1.5%$84.57 → $83.26
-1.5%
2021+12.4%$74.84 → $84.10
+12.4%
Best Year2025 · +34.3%
Worst Year2023 · -17.7%
Positive Years3 / 6
Avg Annual Return+4.1%
6Y Total Return+17.7%
6Y CAGR~+2.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in SCHW?
If you invested $1,000 in SCHW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$243,214
Total Return+24221.4%
CAGR~+15.1% / yr
Profit+$242,214
Based on Sep 22, 1987 · $0.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Charles Schwab Corporation（SCHW）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $88.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SCHW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SCHW 历史股价FMP 日线复权 OHLCV