Skip to main content

Charles Schwab (NY: SCHW )

63.56 -0.28 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 68.87 68.92 67.96 68.03 6,116,331 -0.74(-1.08%)
Dec 28, 2023 68.54 69.06 68.48 68.77 4,400,876 +0.28(+0.40%)
Dec 27, 2023 68.02 68.59 67.65 68.49 4,370,015 +0.32(+0.46%)
Dec 26, 2023 67.63 68.42 67.50 68.18 3,604,879 +0.37(+0.54%)
Dec 22, 2023 67.48 68.35 67.27 67.81 4,507,489 +0.40(+0.59%)
Dec 21, 2023 66.86 67.78 66.58 67.42 8,771,937 +1.05(+1.58%)
Dec 20, 2023 68.40 70.20 66.31 66.37 11,534,747 -2.59(-3.76%)
Dec 19, 2023 68.48 69.07 68.10 68.96 10,900,504 +0.43(+0.62%)
Dec 18, 2023 70.33 70.54 68.44 68.53 13,007,805 -1.65(-2.35%)
Dec 15, 2023 69.88 70.60 69.31 70.18 21,675,648 +0.04(+0.06%)
Dec 14, 2023 66.95 70.37 66.95 70.14 27,271,338 +4.59(+7.00%)
Dec 13, 2023 64.01 65.66 63.57 65.56 14,076,119 +1.71(+2.68%)
Dec 12, 2023 63.31 63.90 62.88 63.85 8,366,680 +0.54(+0.86%)
Dec 11, 2023 63.23 63.65 62.93 63.30 8,430,608 -0.05(-0.08%)
Dec 08, 2023 62.29 63.61 62.15 63.35 10,274,954 +1.10(+1.76%)
Dec 07, 2023 61.99 62.33 61.38 62.25 9,608,370 +0.79(+1.29%)
Dec 06, 2023 62.18 62.90 61.39 61.46 8,641,006 -0.07(-0.11%)
Dec 05, 2023 61.61 61.69 60.83 61.53 7,251,827 -0.41(-0.65%)
Dec 04, 2023 61.80 62.64 61.60 61.94 11,822,592 -0.51(-0.82%)
Dec 01, 2023 60.19 62.46 59.68 62.45 17,325,922 +1.82(+3.00%)
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 13,403,312 +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 15,704,333 -2.21(-4.20%)
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.