Skip to main content

Charles Schwab (NY: SCHW )

72.34 -0.04 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 54.63 55.33 54.17 54.43 8,134,527 +0.35(+0.64%)
Sep 28, 2023 54.05 54.31 53.45 54.08 6,205,874 +0.17(+0.31%)
Sep 27, 2023 53.97 54.76 53.65 53.92 7,812,805 +0.18(+0.33%)
Sep 26, 2023 54.27 54.51 53.07 53.74 9,024,815 -1.14(-2.08%)
Sep 25, 2023 54.49 54.96 54.60 54.88 7,054,051 +0.20(+0.36%)
Sep 22, 2023 55.52 55.72 54.65 54.68 7,083,261 -0.85(-1.54%)
Sep 21, 2023 55.76 56.36 55.47 55.53 8,761,862 -0.65(-1.16%)
Sep 20, 2023 57.42 57.89 56.15 56.19 8,950,220 -1.05(-1.84%)
Sep 19, 2023 57.35 57.70 56.90 57.24 7,377,239 -0.13(-0.22%)
Sep 18, 2023 57.49 57.75 56.45 57.37 8,788,598 -0.36(-0.62%)
Sep 15, 2023 57.50 58.12 56.33 57.72 23,857,156 -1.53(-2.58%)
Sep 14, 2023 58.84 59.42 58.57 59.25 8,142,322 +1.02(+1.75%)
Sep 13, 2023 60.28 60.46 57.40 58.23 13,737,445 -1.77(-2.96%)
Sep 12, 2023 59.40 60.63 59.30 60.00 9,529,538 +0.69(+1.17%)
Sep 11, 2023 59.38 60.07 59.11 59.31 7,707,554 +0.49(+0.83%)
Sep 08, 2023 57.14 58.92 57.09 58.82 9,638,787 +1.50(+2.61%)
Sep 07, 2023 57.75 58.10 57.13 57.33 6,406,061 -0.45(-0.77%)
Sep 06, 2023 58.47 58.79 57.17 57.77 8,607,610 -1.40(-2.36%)
Sep 05, 2023 60.18 60.44 59.12 59.17 6,137,935 -0.81(-1.36%)
Sep 01, 2023 59.06 60.34 58.99 59.98 9,473,493 +1.34(+2.28%)
Aug 31, 2023 59.27 59.34 58.53 58.64 6,744,690 -0.62(-1.05%)
Aug 30, 2023 59.10 59.74 58.78 59.27 10,386,928 +0.33(+0.56%)
Aug 29, 2023 58.62 59.39 58.00 58.94 7,669,490 +0.40(+0.68%)
Aug 28, 2023 58.02 58.66 57.97 58.55 4,995,191 +0.89(+1.55%)
Aug 25, 2023 57.73 58.05 57.09 57.65 8,439,276 +0.31(+0.54%)
Aug 24, 2023 57.50 58.19 56.90 57.35 6,783,565 -0.18(-0.31%)
Aug 23, 2023 55.97 57.62 55.87 57.52 10,718,592 +1.55(+2.76%)
Aug 22, 2023 59.19 59.19 55.78 55.98 17,650,044 -2.91(-4.95%)
Aug 21, 2023 59.03 59.17 58.17 58.89 7,511,048 -0.12(-0.20%)
Aug 18, 2023 58.59 59.34 58.46 59.01 6,000,601 -0.25(-0.42%)
Aug 17, 2023 59.78 60.12 59.13 59.26 8,734,823 -0.67(-1.12%)
Aug 16, 2023 59.99 60.52 59.85 59.93 6,457,563 -0.52(-0.85%)
Aug 15, 2023 60.48 60.84 59.86 60.45 8,822,119 -0.80(-1.31%)
Aug 14, 2023 63.19 63.23 61.01 61.25 12,431,696 -2.28(-3.59%)
Aug 11, 2023 63.69 64.32 63.39 63.53 6,629,837 -0.46(-0.71%)
Aug 10, 2023 64.68 65.34 63.94 63.99 7,410,182 -0.50(-0.77%)
Aug 09, 2023 64.59 65.12 64.05 64.48 6,696,933 -0.23(-0.35%)
Aug 08, 2023 63.98 64.88 63.07 64.71 6,403,886 -0.44(-0.68%)
Aug 07, 2023 64.56 65.25 64.40 65.16 5,998,800 +1.04(+1.62%)
Aug 04, 2023 65.00 65.14 63.92 64.12 7,459,841 -0.94(-1.44%)
Aug 03, 2023 64.26 65.44 64.20 65.06 7,520,001 +0.52(+0.81%)
Aug 02, 2023 64.33 64.78 64.03 64.53 9,705,794 -0.38(-0.58%)
Aug 01, 2023 64.93 65.13 64.57 64.91 6,019,175 -0.38(-0.57%)
Jul 31, 2023 65.30 65.39 64.43 65.28 8,761,720 +0.14(+0.21%)
Jul 28, 2023 65.28 65.75 64.90 65.15 6,764,767 +0.14(+0.21%)
Jul 27, 2023 65.63 66.69 64.77 65.01 9,312,118 -0.79(-1.20%)
Jul 26, 2023 64.87 66.24 64.84 65.80 6,792,693 +1.17(+1.80%)
Jul 25, 2023 65.38 65.85 64.34 64.63 10,096,883 -1.11(-1.68%)
Jul 24, 2023 65.87 66.51 65.52 65.74 7,505,029 +0.08(+0.12%)
Jul 21, 2023 67.35 67.42 65.64 65.66 10,011,464 -1.44(-2.15%)
Jul 20, 2023 65.16 67.14 64.97 67.10 13,778,193 +1.88(+2.88%)
Jul 19, 2023 67.03 67.95 65.21 65.23 22,433,478 +0.03(+0.05%)
Jul 18, 2023 63.85 66.12 63.21 65.20 46,552,624 +7.28(+12.57%)
Jul 17, 2023 57.66 58.61 57.38 57.92 15,689,460 +0.12(+0.21%)
Jul 14, 2023 59.52 59.53 57.76 57.80 12,952,919 -1.39(-2.35%)
Jul 13, 2023 58.02 59.24 57.98 59.19 12,745,174 +1.50(+2.60%)
Jul 12, 2023 57.48 58.07 57.28 57.69 9,020,720 +0.82(+1.44%)
Jul 11, 2023 57.28 57.41 56.67 56.87 8,540,091 -0.25(-0.43%)
Jul 10, 2023 57.04 57.27 56.39 57.12 8,381,615 +1.03(+1.83%)
Jul 07, 2023 55.12 56.69 55.04 56.09 9,612,241 +0.82(+1.48%)
Jul 06, 2023 55.48 55.80 54.75 55.27 8,846,985 -0.72(-1.29%)
Jul 05, 2023 56.67 56.85 55.87 55.99 8,081,743 -1.02(-1.78%)
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.