Skip to main content

Charles Schwab (NY: SCHW )

64.76 +1.20 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.43 56.69 54.98 55.58 18,365,530 -0.45(-0.80%)
Jun 29, 2023 55.71 56.23 55.39 56.03 15,449,612 +1.33(+2.44%)
Jun 28, 2023 54.38 54.72 53.97 54.69 10,095,225 +0.55(+1.01%)
Jun 27, 2023 52.69 54.32 52.04 54.14 12,611,700 +1.77(+3.39%)
Jun 26, 2023 52.27 52.59 51.93 52.37 10,331,183 +0.24(+0.45%)
Jun 23, 2023 51.67 52.32 51.49 52.13 22,599,266 -0.04(-0.08%)
Jun 22, 2023 52.90 52.93 51.72 52.17 9,190,821 -0.75(-1.41%)
Jun 21, 2023 52.75 53.07 52.37 52.92 14,210,777 +0.04(+0.07%)
Jun 20, 2023 52.94 53.08 52.36 52.88 9,334,365 -0.46(-0.86%)
Jun 16, 2023 54.80 54.80 53.21 53.34 20,084,968 -1.09(-2.00%)
Jun 15, 2023 53.08 54.52 52.90 54.43 13,088,637 +1.14(+2.13%)
Jun 14, 2023 53.14 54.26 52.66 53.29 15,289,827 -0.39(-0.73%)
Jun 13, 2023 52.95 54.05 52.78 53.68 10,818,132 +0.76(+1.45%)
Jun 12, 2023 53.88 53.97 52.07 52.92 11,495,463 -1.01(-1.87%)
Jun 09, 2023 54.07 54.25 53.65 53.93 8,022,588 -0.03(-0.05%)
Jun 08, 2023 54.38 54.52 52.86 53.96 11,956,421 -0.59(-1.08%)
Jun 07, 2023 53.91 55.03 53.28 54.55 15,926,013 +1.00(+1.87%)
Jun 06, 2023 52.79 53.61 52.64 53.55 11,107,717 +0.20(+0.37%)
Jun 05, 2023 53.34 53.53 52.41 53.35 9,917,211 +0.04(+0.07%)
Jun 02, 2023 52.11 53.60 52.11 53.31 12,524,077 +1.64(+3.17%)
Jun 01, 2023 52.21 52.27 51.35 51.67 10,959,799 +0.01(+0.02%)
May 31, 2023 52.34 52.51 51.45 51.66 17,978,438 -1.13(-2.14%)
May 30, 2023 52.95 53.29 52.15 52.79 12,623,143 +0.17(+0.32%)
May 26, 2023 53.16 53.44 52.33 52.62 11,750,414 -0.56(-1.05%)
May 25, 2023 50.89 53.21 50.70 53.18 19,195,516 +2.12(+4.15%)
May 24, 2023 51.25 51.62 50.93 51.06 10,269,753 -0.70(-1.35%)
May 23, 2023 51.20 52.31 51.14 51.76 15,159,306 +0.80(+1.58%)
May 22, 2023 50.99 51.12 50.26 50.96 9,452,438 +0.29(+0.58%)
May 19, 2023 51.11 51.20 50.12 50.66 12,201,657 -0.08(-0.15%)
May 18, 2023 50.95 51.13 50.01 50.74 13,039,513 -0.07(-0.14%)
May 17, 2023 49.72 51.15 49.09 50.81 20,258,800 +1.70(+3.45%)
May 16, 2023 49.68 50.20 49.10 49.11 12,600,608 -0.83(-1.67%)
May 15, 2023 49.53 50.79 49.22 49.95 22,528,090 +1.96(+4.09%)
May 12, 2023 47.75 48.82 47.38 47.99 19,721,168 +1.19(+2.54%)
May 11, 2023 46.23 46.85 45.64 46.80 11,993,290 +0.42(+0.91%)
May 10, 2023 47.44 47.52 46.03 46.38 12,652,080 -0.38(-0.81%)
May 09, 2023 46.37 47.09 45.95 46.76 11,753,273 +0.30(+0.65%)
May 08, 2023 48.75 49.02 46.33 46.46 19,681,278 -1.57(-3.27%)
May 05, 2023 47.89 49.04 47.37 48.03 22,575,992 +1.82(+3.95%)
May 04, 2023 46.02 46.43 44.52 46.20 26,964,842 -0.64(-1.37%)
May 03, 2023 49.14 49.34 46.57 46.85 23,028,232 -2.02(-4.13%)
May 02, 2023 50.33 50.43 47.84 48.87 21,455,434 -1.67(-3.30%)
May 01, 2023 50.83 51.77 50.13 50.53 11,319,215 -0.42(-0.82%)
Apr 28, 2023 49.90 51.14 49.55 50.95 13,120,671 +0.50(+0.99%)
Apr 27, 2023 49.48 51.01 49.11 50.46 12,624,647 +1.10(+2.23%)
Apr 26, 2023 49.27 50.01 49.06 49.35 11,931,994 -0.42(-0.84%)
Apr 25, 2023 51.33 51.54 49.61 49.77 17,466,266 -2.04(-3.93%)
Apr 24, 2023 52.33 52.88 51.70 51.81 13,572,288 -0.66(-1.26%)
Apr 21, 2023 52.92 52.97 51.79 52.47 18,016,816 -0.20(-0.37%)
Apr 20, 2023 53.22 54.50 52.43 52.67 25,355,046 -1.51(-2.79%)
Apr 19, 2023 52.67 54.88 52.66 54.18 36,291,848 +1.51(+2.87%)
Apr 18, 2023 51.21 52.91 50.99 52.67 37,815,000 +1.20(+2.33%)
Apr 17, 2023 48.28 51.52 47.79 51.47 53,674,612 +1.95(+3.94%)
Apr 14, 2023 50.87 50.99 48.88 49.52 32,984,770 -0.70(-1.40%)
Apr 13, 2023 50.35 50.66 50.04 50.22 16,560,507 -0.42(-0.83%)
Apr 12, 2023 50.79 51.48 50.00 50.64 19,650,068 +0.20(+0.41%)
Apr 11, 2023 50.28 51.00 49.97 50.44 20,349,930 -0.01(-0.02%)
Apr 10, 2023 48.29 50.88 48.27 50.45 32,306,606 +2.31(+4.80%)
Apr 06, 2023 47.60 48.51 47.37 48.13 28,866,448 +0.47(+0.98%)
Apr 05, 2023 47.86 48.20 47.17 47.67 38,688,572 -1.10(-2.26%)
Apr 04, 2023 50.38 50.66 48.66 48.77 29,849,960 -1.53(-3.04%)
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.