Skip to main content

Charles Schwab (NY: SCHW )

64.76 +1.20 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 58.99 61.11 58.94 60.63 20,427,976 +1.69(+2.87%)
Nov 29, 2023 55.37 59.26 55.37 58.94 15,831,274 +3.76(+6.81%)
Nov 28, 2023 55.34 55.97 54.97 55.18 7,953,171 -0.19(-0.34%)
Nov 27, 2023 55.37 55.71 55.15 55.37 8,811,278 -0.43(-0.76%)
Nov 24, 2023 55.46 55.84 55.17 55.80 2,756,541 +0.49(+0.89%)
Nov 22, 2023 55.69 55.85 54.80 55.30 6,907,739 -0.06(-0.11%)
Nov 21, 2023 55.76 55.82 55.27 55.36 4,954,437 -0.56(-1.01%)
Nov 20, 2023 56.05 56.33 55.41 55.93 8,326,726 -0.22(-0.39%)
Nov 17, 2023 55.78 56.16 55.22 56.14 7,451,527 +1.10(+1.99%)
Nov 16, 2023 55.39 55.49 54.47 55.05 10,304,042 -0.41(-0.73%)
Nov 15, 2023 54.68 56.15 54.65 55.45 10,361,344 +1.28(+2.35%)
Nov 14, 2023 54.98 55.31 53.63 54.18 15,531,582 +0.82(+1.54%)
Nov 13, 2023 53.37 53.99 53.00 53.35 9,938,226 -0.45(-0.83%)
Nov 10, 2023 54.04 54.04 52.89 53.80 6,434,328 +0.25(+0.46%)
Nov 09, 2023 54.38 54.53 53.35 53.55 8,642,035 -0.48(-0.90%)
Nov 08, 2023 54.36 54.47 53.77 54.04 6,488,342 -0.32(-0.60%)
Nov 07, 2023 54.64 54.99 53.55 54.36 11,130,271 -0.38(-0.70%)
Nov 06, 2023 55.09 55.32 53.72 54.75 10,776,944 -0.21(-0.38%)
Nov 03, 2023 55.52 55.95 54.60 54.95 13,044,276 +0.89(+1.64%)
Nov 02, 2023 52.74 54.22 52.67 54.07 15,185,930 +2.08(+3.99%)
Nov 01, 2023 51.24 52.68 51.04 51.99 14,083,578 +0.77(+1.50%)
Oct 31, 2023 50.08 51.35 49.51 51.22 13,403,271 +1.27(+2.54%)
Oct 30, 2023 49.92 50.31 48.93 49.95 9,440,215 +0.62(+1.26%)
Oct 27, 2023 50.24 50.58 49.12 49.33 10,743,698 -1.29(-2.55%)
Oct 26, 2023 48.42 51.02 48.39 50.62 14,317,765 +2.03(+4.17%)
Oct 25, 2023 48.71 48.83 47.90 48.59 8,175,577 -0.45(-0.92%)
Oct 24, 2023 48.95 49.38 48.51 49.05 9,166,188 +0.49(+1.01%)
Oct 23, 2023 49.90 50.11 48.51 48.55 11,059,260 -1.52(-3.03%)
Oct 20, 2023 50.69 51.03 49.74 50.07 9,942,736 -1.01(-1.98%)
Oct 19, 2023 51.28 51.67 50.77 51.08 10,139,987 +0.06(+0.12%)
Oct 18, 2023 52.66 53.06 50.84 51.03 10,106,759 -1.82(-3.45%)
Oct 17, 2023 52.41 53.45 51.25 52.85 16,245,827 -0.03(-0.06%)
Oct 16, 2023 49.81 53.74 49.54 52.88 20,836,164 +2.35(+4.66%)
Oct 13, 2023 51.19 51.42 50.28 50.52 12,679,597 -0.18(-0.35%)
Oct 12, 2023 51.21 51.31 49.97 50.70 9,562,482 -0.39(-0.77%)
Oct 11, 2023 51.05 51.66 50.32 51.09 8,196,758 +0.13(+0.25%)
Oct 10, 2023 51.34 51.76 50.90 50.97 8,507,242 +0.03(+0.06%)
Oct 09, 2023 50.06 50.97 50.04 50.94 8,299,040 +0.23(+0.45%)
Oct 06, 2023 49.75 51.03 48.88 50.71 11,654,487 +0.45(+0.90%)
Oct 05, 2023 50.31 50.60 49.23 50.26 8,738,562 -0.34(-0.68%)
Oct 04, 2023 50.45 50.77 49.94 50.60 10,586,105 +0.11(+0.21%)
Oct 03, 2023 52.10 52.18 49.95 50.49 15,704,328 -2.21(-4.20%)
Oct 02, 2023 53.88 54.10 52.43 52.71 8,999,208 -1.33(-2.46%)
Sep 29, 2023 54.23 54.93 53.78 54.04 8,193,862 +0.34(+0.64%)
Sep 28, 2023 53.66 53.92 53.06 53.69 6,251,140 +0.17(+0.31%)
Sep 27, 2023 53.57 54.36 53.26 53.53 7,869,793 +0.18(+0.33%)
Sep 26, 2023 53.88 54.12 52.69 53.35 9,090,643 -1.13(-2.08%)
Sep 25, 2023 54.10 54.56 54.20 54.48 7,105,505 +0.20(+0.36%)
Sep 22, 2023 55.12 55.32 54.25 54.28 7,134,927 -0.85(-1.54%)
Sep 21, 2023 55.36 55.96 55.07 55.13 8,825,772 -0.65(-1.16%)
Sep 20, 2023 57.00 57.47 55.74 55.78 9,015,504 -1.04(-1.84%)
Sep 19, 2023 56.93 57.29 56.49 56.82 7,431,050 -0.13(-0.22%)
Sep 18, 2023 57.08 57.33 56.04 56.95 8,852,704 -0.35(-0.62%)
Sep 15, 2023 57.09 57.70 55.93 57.30 24,031,174 -1.52(-2.58%)
Sep 14, 2023 58.42 58.99 58.14 58.82 8,201,713 +1.01(+1.75%)
Sep 13, 2023 59.84 60.02 56.98 57.81 13,837,649 -1.76(-2.96%)
Sep 12, 2023 58.97 60.19 58.87 59.57 9,599,048 +0.69(+1.17%)
Sep 11, 2023 58.95 59.64 58.68 58.88 7,763,774 +0.48(+0.83%)
Sep 08, 2023 56.72 58.50 56.67 58.40 9,709,094 +1.49(+2.61%)
Sep 07, 2023 57.33 57.68 56.71 56.91 6,452,788 -0.44(-0.77%)
Sep 06, 2023 58.04 58.37 56.76 57.35 8,670,395 -1.39(-2.36%)
Sep 05, 2023 59.75 60.00 58.69 58.74 6,182,706 -0.81(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.