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 (%)
Jan 31, 2023 73.39 75.33 73.28 75.28 12,884,124 +1.87(+2.54%)
Jan 30, 2023 72.27 74.24 71.54 73.41 15,271,109 +0.79(+1.08%)
Jan 27, 2023 76.24 76.90 72.07 72.62 20,397,270 -3.27(-4.30%)
Jan 26, 2023 77.35 77.46 75.60 75.89 11,868,688 -1.13(-1.46%)
Jan 25, 2023 75.96 77.39 75.93 77.02 7,411,541 -0.04(-0.05%)
Jan 24, 2023 75.05 77.55 75.05 77.06 6,741,822 +1.48(+1.96%)
Jan 23, 2023 74.39 75.75 74.39 75.58 8,855,470 +0.68(+0.91%)
Jan 20, 2023 74.58 75.88 74.35 74.90 11,872,907 +0.69(+0.93%)
Jan 19, 2023 75.80 76.23 73.38 74.21 24,209,952 -4.92(-6.22%)
Jan 18, 2023 79.25 79.60 77.15 79.13 14,425,482 -2.05(-2.53%)
Jan 17, 2023 80.46 82.17 79.62 81.18 9,627,215 +0.50(+0.61%)
Jan 13, 2023 80.47 80.88 79.28 80.68 9,574,360 -0.49(-0.60%)
Jan 12, 2023 81.33 81.72 80.43 81.17 8,444,288 +0.06(+0.07%)
Jan 11, 2023 83.18 83.53 80.79 81.11 10,546,648 -2.14(-2.57%)
Jan 10, 2023 83.07 83.54 82.62 83.25 4,099,393 +0.18(+0.22%)
Jan 09, 2023 82.65 84.23 82.49 83.07 8,265,530 +0.87(+1.05%)
Jan 06, 2023 81.69 82.61 80.91 82.20 6,646,494 +1.39(+1.72%)
Jan 05, 2023 80.61 81.29 79.93 80.81 4,692,221 -0.23(-0.29%)
Jan 04, 2023 80.89 81.41 79.94 81.04 6,375,474 +1.37(+1.72%)
Jan 03, 2023 81.26 81.53 78.99 79.67 7,654,966 -1.28(-1.59%)
Dec 30, 2022 79.95 81.07 79.73 80.96 5,202,396 +0.58(+0.73%)
Dec 29, 2022 80.46 80.68 79.97 80.37 3,474,608 +0.30(+0.38%)
Dec 28, 2022 80.09 80.69 79.67 80.07 3,478,438 +0.13(+0.16%)
Dec 27, 2022 79.84 80.48 79.45 79.95 5,498,316 +0.44(+0.55%)
Dec 23, 2022 78.55 79.88 78.04 79.51 4,891,790 +0.94(+1.20%)
Dec 22, 2022 78.87 79.19 77.63 78.57 6,298,877 -0.44(-0.55%)
Dec 21, 2022 78.33 79.44 78.29 79.00 7,326,155 +1.64(+2.12%)
Dec 20, 2022 76.58 77.95 76.24 77.36 7,312,986 +1.26(+1.66%)
Dec 19, 2022 76.09 77.34 75.86 76.10 6,662,221 +0.07(+0.09%)
Dec 16, 2022 74.55 76.39 74.55 76.03 14,251,903 +1.10(+1.47%)
Dec 15, 2022 74.60 75.18 73.88 74.93 8,077,924 -0.25(-0.34%)
Dec 14, 2022 75.36 76.82 74.88 75.18 9,002,123 -0.42(-0.55%)
Dec 13, 2022 79.76 80.01 75.16 75.60 10,751,494 -2.47(-3.16%)
Dec 12, 2022 77.40 78.32 77.31 78.07 6,997,435 +0.46(+0.59%)
Dec 09, 2022 77.71 78.08 77.52 77.61 5,243,450 -0.42(-0.54%)
Dec 08, 2022 78.58 78.61 77.63 78.03 4,009,705 +0.06(+0.07%)
Dec 07, 2022 77.92 79.00 77.77 77.97 6,079,290 -0.39(-0.50%)
Dec 06, 2022 78.74 79.55 77.83 78.36 5,235,927 -0.63(-0.80%)
Dec 05, 2022 79.46 79.72 78.17 78.99 5,083,804 -1.19(-1.48%)
Dec 02, 2022 79.03 80.26 78.50 80.18 4,347,592 +0.71(+0.89%)
Dec 01, 2022 80.30 80.38 78.52 79.47 6,477,063 -0.79(-0.98%)
Nov 30, 2022 77.83 80.37 77.37 80.26 10,528,051 +2.09(+2.67%)
Nov 29, 2022 77.60 78.59 77.60 78.17 6,215,043 +0.54(+0.70%)
Nov 28, 2022 78.68 79.02 77.54 77.62 5,999,862 -1.73(-2.18%)
Nov 25, 2022 79.38 79.52 78.64 79.35 1,747,070 +0.19(+0.25%)
Nov 23, 2022 79.52 80.11 79.01 79.16 4,511,184 +0.15(+0.18%)
Nov 22, 2022 78.55 79.94 78.43 79.01 7,097,342 +1.23(+1.58%)
Nov 21, 2022 77.72 78.08 77.27 77.79 6,025,144 +0.18(+0.24%)
Nov 18, 2022 76.79 78.01 76.66 77.60 7,755,436 +1.86(+2.45%)
Nov 17, 2022 74.25 75.88 73.90 75.75 6,980,596 +0.48(+0.63%)
Nov 16, 2022 75.86 76.19 75.24 75.27 6,456,725 -0.87(-1.14%)
Nov 15, 2022 75.30 76.77 75.06 76.13 6,900,537 +1.78(+2.39%)
Nov 14, 2022 75.00 75.33 73.53 74.35 12,965,023 -1.84(-2.41%)
Nov 11, 2022 77.73 77.74 75.37 76.19 12,518,677 -0.19(-0.25%)
Nov 10, 2022 78.22 78.72 73.96 76.39 13,315,431 +0.28(+0.37%)
Nov 09, 2022 77.21 77.50 75.96 76.11 4,313,247 -1.11(-1.44%)
Nov 08, 2022 77.57 77.92 76.60 77.21 5,303,502 -0.02(-0.03%)
Nov 07, 2022 76.95 77.26 75.85 77.23 5,805,913 +0.58(+0.76%)
Nov 04, 2022 77.56 78.41 76.50 76.65 9,336,930 +0.10(+0.13%)
Nov 03, 2022 75.85 77.62 75.24 76.55 5,538,493 +0.02(+0.03%)
Nov 02, 2022 77.30 78.19 75.98 76.53 5,300,012 -0.93(-1.20%)
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.