SCHW weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.95 |
| 2017 | 1 |
| 2017 | 0.58 |
| 2017 | 2.92 |
| 2017 | -4.45 |
| 2017 | 0.48 |
| 2017 | 3.28 |
| 2017 | -1.7 |
| 2017 | 3.31 |
| 2017 | 0.95 |
| 2017 | 0.54 |
| 2017 | -6.36 |
| 2017 | 6.44 |
| 2017 | -2.23 |
| 2017 | -5.75 |
| 2017 | 1.83 |
| 2017 | -1.55 |
| 2017 | 2.63 |
| 2017 |
In the last 52 weeks, SCHW increased in 32 and decreased in 20. The average return for this period was +0.64%, while the median return was +0.58%. Maximum gain was +14.80% on 2025-04-11 and maximum loss was -10.74% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, SCHW increased in 32 and decreased in 20. The average return for this period was +0.64%, while the median return was +0.58%. Maximum gain was +14.80% on 2025-04-11 and maximum loss was -10.74% on 2025-04-04.
In the last 52 weeks, SCHW increased in 32 and decreased in 20. The average return for this period was +0.64%, while the median return was +0.58%. Maximum gain was +14.80% on 2025-04-11 and maximum loss was -10.74% on 2025-04-04.
| 2025-12-26 | 99.6 | 101.9 | +2.3% |
| 2025-12-19 | 96.7 | 98.8 | +2.2% |
| 2025-12-12 | 93.6 | 96.7 | +3.2% |
| 2025-12-05 | 92.0 | 93.8 | +1.9% |
| 2025-11-28 | 90.7 | 92.7 | +2.3% |
| 2025-11-21 | 94.6 | 90.5 | -4.3% |
| 2025-11-14 | 94.9 | 94.4 | -0.5% |
| 2025-11-07 | 94.9 | 95.2 | +0.4% |
| 2025-10-31 | 95.0 | 94.5 | -0.5% |
| 2025-10-24 | 94.2 | 94.4 | +0.2% |
| 2025-10-17 | 92.4 | 94.1 | +1.9% |
| 2025-10-10 | 94.4 | 92.0 | -2.6% |
| 2025-10-03 | 95.8 | 94.1 | -1.8% |
| 2025-09-26 | 93.7 | 95.5 | +1.9% |
| 2025-09-19 | 93.8 | 94.3 | +0.6% |
| 2025-09-12 | 92.2 | 93.5 | +1.5% |
| 2025-09-05 | 95.4 | 92.1 | -3.5% |
| 2025-08-29 | 95.9 | 95.8 | -0.1% |
| 2025-08-22 | 96.1 | 95.8 | -0.3% |
| 2025-08-15 | 97.2 | 96.1 | -1.1% |
| 2025-08-08 | 96.1 | 97.1 | +1.0% |
| 2025-08-01 | 97.1 | 95.5 | -1.6% |
| 2025-07-25 | 96.0 | 97.1 | +1.1% |
| 2025-07-18 | 92.1 | 95.8 | +4.0% |
| 2025-07-11 | 91.5 | 92.0 | +0.5% |
| 2025-07-03 | 90.3 | 91.5 | +1.4% |
| 2025-06-27 | 89.0 | 90.0 | +1.1% |
| 2025-06-20 | 87.8 | 89.2 | +1.6% |
| 2025-06-13 | 88.3 | 87.4 | -1.1% |
| 2025-06-06 | 87.8 | 88.3 | +0.6% |
| -1.37 |
| 2017 | -3.68 |
| 2017 | 2.12 |
| 2017 | -0.89 |
| 2017 | 5.87 |
| 2017 | 1.33 |
| 2017 | -1.42 |
| 2017 | 2.9 |
| 2017 | 0.25 |
| 2017 | -0.39 |
| 2017 | -2 |
| 2017 | 1.55 |
| 2017 | 0.98 |
| 2017 | -5.86 |
| 2017 | -4.15 |
| 2017 | 0.86 |
| 2017 | 0.8 |
| 2017 | -2.69 |
| 2017 | 2.45 |
| 2017 | 5.48 |
| 2017 | 3.26 |
| 2017 | 3.47 |
| 2017 | -1.37 |
| 2017 | 1.18 |
| 2017 | 0.42 |
| 2017 | 0.7 |
| 2017 | -0.94 |
| 2017 | 1.55 |
| 2017 | 2.14 |
| 2017 | 8.08 |
| 2017 | 1.94 |
| 2017 | -0.27 |
| 2017 | 0.15 |
| 2017 | -1.21 |
| 2018 | 0.89 |
| 2018 | 6.72 |
| 2018 | -0.45 |
| 2018 | -2.04 |
| 2018 | -1.88 |
| 2018 | -4.61 |
| 2018 | 2.86 |
| 2018 | 1.52 |
| 2018 | -0.7 |
| 2018 | 11.05 |
| 2018 | -3.72 |
| 2018 | -7.8 |
| 2018 | -0.23 |
| 2018 | -3.63 |
| 2018 | 1.17 |
| 2018 | 5.73 |
| 2018 | 1.36 |
| 2018 | -0.2 |
| 2018 | 5.52 |
| 2018 | -0.76 |
| 2018 | -3.76 |
| 2018 | 0.42 |
| 2018 | 1.12 |
| 2018 | -3.04 |
| 2018 | -0.99 |
| 2018 | -6.24 |
| 2018 | 0.18 |
| 2018 | -0.55 |
| 2018 | 2.68 |
| 2018 | 0.77 |
| 2018 | -4.57 |
| 2018 | 0.72 |
| 2018 | 0.43 |
| 2018 | -0.88 |
| 2018 | -0.08 |
| 2018 | -1.22 |
| 2018 | 1.31 |
| 2018 | 1.07 |
| 2018 | -5.1 |
| 2018 | 4.32 |
| 2018 | -4.37 |
| 2018 | -4.43 |
| 2018 | -7.99 |
| 2018 | 6.06 |
| 2018 | 2.17 |
| 2018 | -1.14 |
| 2018 | -5 |
| 2018 | -0.51 |
| 2018 | -9.43 |
| 2018 | 0.1 |
| 2018 | -4.28 |
| 2018 | 5.8 |
| 2019 | 2.61 |
| 2019 | 3.79 |
| 2019 | 10.43 |
| 2019 | 0.67 |
| 2019 | -0.91 |
| 2019 | -4.77 |
| 2019 | 2.93 |
| 2019 | 0.37 |
| 2019 | 0.36 |
| 2019 | -7.55 |
| 2019 | 3.89 |
| 2019 | -8.47 |
| 2019 | 2.17 |
| 2019 | 2.77 |
| 2019 | 2.28 |
| 2019 | -2.57 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 103.51 | 103.97 | 102.11 | 102.38 | — |
| 2026-07-10 | 103.25 | 103.57 | 101.8 | 103.12 | — |
| 2026-07-09 | 101.42 | 103.44 | 100.51 | 101.91 | — |
| 2026-07-08 | 101.91 | 103.07 | 101.26 | 101.7 | — |
| 2026-07-07 | 101.21 | 102.54 | 100.89 | 101.93 | — |
| 2026-07-06 | 97.19 | 101.17 | 97.18 | 100.62 | — |
| 2026-07-02 | 96.74 | 97.45 | 96.21 | 97 | — |
| 2026-07-01 | 92.76 | 96.07 | 92.38 | 95.78 | — |
| 2026-06-30 | 91.49 | 94.17 | 91.29 | 92.27 | — |
| 2026-06-29 | 90.35 | 91.59 | 90.2 | 90.55 | — |
| 2026-06-26 | 89.6 | 90.67 | 87.63 | 90.67 | — |
| 2026-06-25 | 91.39 | 92.58 | 89.26 | 89.44 | — |
| 2026-06-24 | 92.81 | 92.89 | 91.02 | 91.39 | — |
| 2026-06-23 | 92.39 | 93.28 | 92.03 | 93.17 | — |
| 2026-06-22 | 92.5 | 92.69 | 91.36 | 92.03 | — |
| 2026-06-18 | 94.58 | 94.79 | 90.86 | 91.7 | — |
| 2026-06-17 | 93.55 | 94.82 | 92.46 | 94.51 | — |
| 2026-06-16 | 92 | 93.69 | 91.44 | 93.67 | — |
| 2026-06-15 | 91.61 | 92.39 | 90.76 | 90.95 | — |
| 2026-06-12 | 89.53 | 92.21 | 89.25 | 91.1 | — |
| 2026-06-11 | 89.26 | 89.94 | 88.54 | 88.7 | — |
| 2026-06-10 | 88.45 | 90.25 | 87.86 | 89.27 | — |
| 2026-06-09 | 88.25 | 88.92 | 87.18 | 88.77 | — |
| 2026-06-05 | 88.46 | 88.94 | 87.68 | 88.84 | — |
| 2026-06-04 | 87.51 | 88.49 | 86.7 | 88 | — |
| 2026-06-03 | 87 | 87.56 | 85.58 | 86.59 | — |
| 2026-06-02 | 87.94 | 88.62 | 86.22 | 87.61 | — |
| 2026-06-01 | 86.81 | 89.19 | 86.02 | 88.74 | — |
| 2026-05-29 | 86 | 87.45 | 85.93 | 87.35 | — |
| 2026-05-28 | 85.12 | 85.62 | 83.96 | 85.35 | — |
| 2026-05-27 | 89 | 89.26 | 84.72 | 85.61 | — |
| 2026-05-22 | 90.36 | 91.39 | 90.11 | 90.15 | — |
| 2026-05-21 | 90.18 | 90.7 | 89.28 | 90.41 | — |
| 2026-05-20 | 92.32 | 92.56 | 89.73 | 90.11 | — |
| 2026-05-19 | 92.2 | 92.93 | 91.46 | 91.81 | — |
| 2026-05-18 | 91 | 93.43 | 90.84 | 92.39 | — |
| 2026-05-15 | 90.48 | 92.87 | 89.76 | 90.88 | — |
| 2026-05-14 | 91.65 | 92.17 | 89.13 | 89.44 | — |
| 2026-05-13 | 89.45 | 91.78 | 89.26 | 91.17 | — |
| 2026-05-12 | 88.02 | 90.39 | 87.64 | 90.18 | — |
| 2026-05-11 | 88.62 | 88.86 | 87.61 | 87.83 | — |
| 2026-05-08 | 89.29 | 89.65 | 88.31 | 88.61 | — |
| 2026-05-07 | 91.81 | 92.43 | 88.66 | 89.5 | — |
| 2026-05-06 | 92.36 | 92.75 | 91.58 | 92.15 | — |
| 2026-05-05 | 91.76 | 92.89 | 91.52 | 92.4 | — |
| 2026-05-04 | 91.37 | 92.72 | 90.95 | 91.48 | — |
| 2026-05-01 | 92.03 | 92.86 | 91.27 | 91.54 | — |
| 2026-04-30 | 90.35 | 92.53 | 89.88 | 91.64 | — |
| 2026-04-29 | 90.33 | 91.49 | 89.44 | 91.16 | — |
| 2026-04-28 | 91.3 | 91.9 | 90.18 | 90.83 | — |
| 2026-04-27 | 88.26 | 91.11 | 88.17 | 90.76 | — |
| 2026-04-24 | 88.92 | 89.86 | 88.29 | 88.5 | — |
| 2026-04-23 | 91.14 | 91.6 | 87.84 | 88.92 | — |
| 2026-04-22 | 92.19 | 93 | 91.15 | 91.71 | — |
| 2026-04-21 | 93.26 | 94.15 | 91.83 | 91.97 | — |
| 2026-04-20 | 91.98 | 93.59 | 91.65 | 93.15 | — |
| 2026-04-17 | 93.35 | 93.93 | 90.57 | 92.28 | — |
| 2026-04-16 | 95.76 | 98.75 | 91.92 | 92.62 | — |
| 2026-04-15 | 99.4 | 100.76 | 99.09 | 100.27 | — |
| 2026-04-14 | 97.28 | 99.06 | 96.89 | 98.38 | — |
| 2026-04-13 | 94.72 | 96.85 | 94.2 | 96.79 | — |
| 2026-04-10 | 97.18 | 97.25 | 94.15 | 94.8 | — |
| 2026-04-09 | 96.28 | 97.97 | 95.83 | 97.27 | — |
| 2026-04-08 | 94.89 | 96.78 | 94.5 | 96.7 | — |
| 2026-04-07 | 92.21 | 93.73 | 91.3 | 93.34 | — |
| 2026-04-06 | 93.9 | 94.71 | 92.04 | 92.99 | — |
| 2026-04-02 | 91.1 | 94.02 | 90.9 | 93.77 | — |
| 2026-04-01 | 95.01 | 95.43 | 90 | 92.36 | — |
| 2026-03-31 | 94 | 94.13 | 92.17 | 93.98 | — |
| 2026-03-30 | 92.99 | 93.71 | 92.37 | 93.06 | — |
| 2026-03-27 | 93.87 | 93.96 | 91.97 | 92.36 | — |
| 2026-03-26 | 94.68 | 95.15 | 93.84 | 94.47 | — |
| 2026-03-25 | 95.95 | 96.65 | 94.39 | 94.99 | — |
| 2026-03-24 | 95.58 | 96.74 | 95.21 | 95.68 | — |
| 2026-03-23 | 95.59 | 96.45 | 93.99 | 95.3 | — |
| 2026-03-20 | 94.11 | 94.81 | 93.5 | 94.66 | — |
| 2026-03-19 | 93.37 | 94.14 | 92.82 | 93.99 | — |
| 2026-03-18 | 93.8 | 94.22 | 92.87 | 93.28 | — |
| 2026-03-17 | 94.27 | 95.39 | 93.77 | 93.93 | — |
| 2026-03-16 | 94.13 | 95.24 | 93.26 | 93.63 | — |
| 2026-03-13 | 92 | 93.79 | 91.93 | 93.06 | — |
| 2026-03-12 | 91.82 | 92.04 | 90.51 | 91.24 | — |
| 2026-03-11 | 92.95 | 93.49 | 91.21 | 92.67 | — |
| 2026-03-10 | 94.4 | 94.62 | 92.59 | 93.17 | — |
| 2026-03-09 | 94.1 | 94.86 | 92.27 | 94.38 | — |
| 2026-03-06 | 93.88 | 95.27 | 92.55 | 95.23 | — |
| 2026-03-05 | 95.47 | 96.84 | 94.16 | 95.41 | — |
| 2026-03-04 | 96.22 | 96.8 | 95.38 | 96.04 | — |
| 2026-03-03 | 94 | 95.99 | 93.5 | 95.24 | — |
| 2026-03-02 | 94.23 | 96.6 | 93.93 | 95.49 | — |
| 2026-02-27 | 96.49 | 96.99 | 93.62 | 95.2 | — |
| 2026-02-26 | 95.48 | 97.61 | 95.48 | 97.52 | — |
| 2026-02-25 | 93.87 | 95.8 | 93.52 | 95.35 | — |
| 2026-02-25 | 93.87 | 95.8 | 93.52 | 95.35 | — |
| 2026-02-25 | 93.87 | 95.8 | 93.52 | 95.35 | — |
| 2026-02-24 | 92.19 | 94.55 | 91.86 | 93.12 | — |
| 2026-02-23 | 93.51 | 93.92 | 91.28 | 92.75 | — |
| 2026-02-20 | 93.37 | 94.23 | 92.73 | 94.03 | — |
| 2026-02-19 | 94.86 | 94.89 | 93.06 | 93.87 | — |
| 2026-02-18 | 93.91 | 95.86 | 93.5 | 95.38 | — |
| 2026-02-17 | 94.23 | 94.47 | 92.3 | 93.08 | — |
| 2026-02-13 | 94.06 | 94.52 | 93.01 | 93.72 | — |
| 2026-02-12 | 96 | 96.47 | 92.8 | 95.08 | — |
| 2026-02-11 | 100.91 | 101.15 | 95.09 | 95.45 | — |
| 2026-02-10 | 107 | 107.5 | 97.01 | 99.25 | — |
| 2026-02-09 | 104.84 | 107.27 | 104.78 | 107.21 | — |
| 2026-02-06 | 103.25 | 105.28 | 103 | 105.08 | — |
| 2026-02-05 | 103.93 | 103.93 | 101.57 | 102 | — |
| 2026-02-04 | 103.76 | 105.04 | 102.96 | 103.88 | — |
| 2026-02-03 | 105.22 | 105.72 | 102.44 | 103.73 | — |
| 2026-02-02 | 103.73 | 105.19 | 103.09 | 105.17 | — |
| 2026-01-30 | 103.35 | 104.86 | 102.88 | 103.92 | — |
| 2026-01-29 | 104.18 | 104.98 | 102.69 | 103.47 | — |
| 2026-01-28 | 103.57 | 103.79 | 102.75 | 103.47 | — |
| 2026-01-27 | 102.57 | 104.1 | 102.25 | 103.72 | — |
| 2026-01-26 | 102.52 | 103.69 | 102.47 | 102.94 | — |
| 2026-01-23 | 103.67 | 104.08 | 101.24 | 102.18 | — |
| 2026-01-22 | 103.07 | 105.81 | 103.01 | 104.05 | — |
| 2026-01-21 | 101.33 | 104.83 | 99.69 | 101.79 | — |
| 2026-01-20 | 102.31 | 103.45 | 100.9 | 100.99 | — |