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 (%)
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 15,449,595 +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 +7.97(+17.16%)
May 08, 2023 48.75 49.02 46.33 46.46 19,681,102 -1.57(-3.27%)
May 05, 2023 47.89 49.04 47.37 48.03 22,575,790 +1.82(+3.95%)
May 04, 2023 46.02 46.43 44.53 46.20 26,964,600 -0.64(-1.37%)
May 03, 2023 49.14 49.34 46.57 46.85 23,028,026 -2.02(-4.13%)
May 02, 2023 50.33 50.43 47.84 48.87 21,455,242 -1.67(-3.30%)
May 01, 2023 50.83 51.77 50.13 50.53 11,319,114 -0.42(-0.82%)
Apr 28, 2023 49.90 51.14 49.55 50.95 13,120,554 +0.50(+0.99%)
Apr 27, 2023 49.48 51.01 49.11 50.46 12,624,534 +1.10(+2.23%)
Apr 26, 2023 49.28 50.01 49.06 49.35 11,931,887 -0.42(-0.84%)
Apr 25, 2023 51.33 51.54 49.61 49.77 17,466,110 -2.04(-3.93%)
Apr 24, 2023 52.33 52.88 51.70 51.81 13,572,167 -0.66(-1.26%)
Apr 21, 2023 52.92 52.97 51.79 52.47 18,016,656 -0.20(-0.37%)
Apr 20, 2023 53.22 54.50 52.43 52.67 25,354,820 -1.51(-2.79%)
Apr 19, 2023 52.67 54.88 52.66 54.18 36,291,524 +1.51(+2.87%)
Apr 18, 2023 51.21 52.91 50.99 52.67 37,814,664 +1.20(+2.33%)
Apr 17, 2023 48.28 51.52 47.79 51.47 53,674,132 +1.95(+3.94%)
Apr 14, 2023 50.88 50.99 48.89 49.52 32,984,476 -0.70(-1.40%)
Apr 13, 2023 50.35 50.67 50.04 50.22 16,560,359 -0.42(-0.83%)
Apr 12, 2023 50.79 51.48 50.00 50.64 19,649,892 +0.20(+0.41%)
Apr 11, 2023 50.28 51.00 49.97 50.44 20,349,748 -0.01(-0.02%)
Apr 10, 2023 48.29 50.88 48.27 50.45 32,306,316 +2.31(+4.80%)
Apr 06, 2023 47.60 48.51 47.40 48.13 28,866,190 +0.47(+0.98%)
Apr 05, 2023 47.86 48.20 47.17 47.67 38,688,228 -1.10(-2.26%)
Apr 04, 2023 50.38 50.66 48.66 48.77 29,849,694 -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.