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 (%)
Jan 31, 2018 48.92 49.26 48.58 48.83 8,451,808 +0.13(+0.26%)
Jan 30, 2018 49.21 49.71 48.70 48.70 9,140,888 -0.78(-1.57%)
Jan 29, 2018 49.76 50.11 49.32 49.48 8,453,191 -0.20(-0.41%)
Jan 26, 2018 49.77 49.83 49.20 49.68 9,593,079 +0.08(+0.17%)
Jan 25, 2018 50.91 50.95 49.42 49.60 8,141,824 -1.11(-2.18%)
Jan 24, 2018 51.04 51.15 50.31 50.71 6,893,382 +0.06(+0.13%)
Jan 23, 2018 50.50 51.14 50.38 50.64 7,659,059 -0.11(-0.22%)
Jan 22, 2018 50.72 50.91 50.10 50.75 7,905,949 -0.04(-0.07%)
Jan 19, 2018 50.75 50.90 50.51 50.79 8,126,539 +0.14(+0.27%)
Jan 18, 2018 51.06 51.47 50.47 50.65 6,376,361 -0.70(-1.35%)
Jan 17, 2018 50.91 51.49 49.91 51.35 9,079,848 +0.51(+1.01%)
Jan 16, 2018 51.02 51.38 50.32 50.84 10,097,361 +0.13(+0.25%)
Jan 12, 2018 50.71 50.71 50.71 0 +1.12(+2.25%)
Jan 11, 2018 49.21 49.65 48.74 49.59 5,876,142 +0.56(+1.14%)
Jan 10, 2018 49.87 48.84 49.03 9,877,143 +0.20(+0.41%)
Jan 09, 2018 47.98 49.06 47.90 48.83 7,242,490 +1.01(+2.11%)
Jan 08, 2018 47.51 47.90 47.46 47.82 5,247,266 +0.21(+0.44%)
Jan 05, 2018 47.59 47.65 47.12 47.61 6,222,294 +0.18(+0.39%)
Jan 04, 2018 47.54 48.04 47.27 47.43 5,800,888 +0.27(+0.56%)
Jan 03, 2018 46.87 47.39 46.72 47.16 6,032,748 +0.07(+0.16%)
Jan 02, 2018 47.19 47.25 46.85 47.09 7,887,569 +0.06(+0.14%)
Dec 29, 2017 47.03 47.03 47.03 0 -0.61(-1.29%)
Dec 28, 2017 47.57 47.65 47.26 47.64 2,249,002 +0.17(+0.37%)
Dec 27, 2017 47.63 47.70 47.31 47.47 4,801,797 -0.02(-0.04%)
Dec 26, 2017 47.60 47.76 47.20 47.48 2,545,825 -0.19(-0.40%)
Dec 22, 2017 47.97 48.07 47.45 47.68 5,165,706 -0.18(-0.38%)
Dec 21, 2017 47.67 48.07 47.57 47.86 5,033,121 +0.43(+0.91%)
Dec 20, 2017 47.93 48.08 47.21 47.43 8,085,104 +0.00(+0.00%)
Dec 19, 2017 47.63 47.88 47.24 47.43 5,792,055 +0.06(+0.14%)
Dec 18, 2017 47.60 47.79 47.15 47.37 6,655,232 +0.42(+0.90%)
Dec 15, 2017 46.34 47.30 46.01 46.94 11,602,876 +0.99(+2.15%)
Dec 14, 2017 46.27 46.49 45.86 45.96 7,549,919 -0.12(-0.26%)
Dec 13, 2017 47.10 47.10 46.06 46.07 8,922,507 -1.13(-2.39%)
Dec 12, 2017 47.20 47.59 46.59 47.20 7,920,836 +0.77(+1.66%)
Dec 11, 2017 47.07 47.10 46.24 46.43 7,906,859 -0.61(-1.30%)
Dec 08, 2017 47.04 47.06 46.32 47.05 6,844,664 +0.28(+0.61%)
Dec 07, 2017 46.88 47.06 45.97 46.76 5,953,131 +0.49(+1.07%)
Dec 06, 2017 46.29 46.72 46.05 46.27 5,843,851 -0.22(-0.47%)
Dec 05, 2017 46.40 47.40 46.36 46.49 8,519,487 -0.70(-1.49%)
Dec 04, 2017 46.15 47.50 45.96 47.19 14,264,478 +1.88(+4.14%)
Dec 01, 2017 44.69 45.36 44.05 45.31 11,306,434 +0.65(+1.46%)
Nov 30, 2017 44.62 45.35 44.30 44.66 11,374,205 +0.34(+0.76%)
Nov 29, 2017 43.60 44.47 43.52 44.33 13,531,436 +1.17(+2.72%)
Nov 28, 2017 41.97 43.27 41.80 43.15 7,278,439 +1.25(+2.99%)
Nov 27, 2017 41.93 42.26 41.87 41.90 4,333,780 -0.01(-0.02%)
Nov 24, 2017 42.14 42.17 41.86 41.91 1,386,216 -0.02(-0.04%)
Nov 22, 2017 42.21 42.34 41.89 41.93 4,601,820 -0.26(-0.61%)
Nov 21, 2017 41.52 42.41 41.42 42.18 8,484,286 +0.88(+2.13%)
Nov 20, 2017 41.03 41.53 40.87 41.31 4,839,163 +0.40(+0.98%)
Nov 17, 2017 40.58 41.07 40.44 40.90 4,667,045 +0.04(+0.09%)
Nov 16, 2017 41.04 41.45 40.82 40.87 4,000,904 +0.09(+0.22%)
Nov 15, 2017 40.48 41.29 40.28 40.77 7,466,136 -0.05(-0.11%)
Nov 14, 2017 40.66 40.94 40.44 40.82 4,093,607 -0.01(-0.02%)
Nov 13, 2017 40.28 41.06 40.22 40.83 4,616,080 +0.30(+0.75%)
Nov 10, 2017 40.39 40.74 40.21 40.53 4,928,766 +0.25(+0.61%)
Nov 09, 2017 40.23 40.46 39.66 40.28 5,039,746 -0.18(-0.45%)
Nov 08, 2017 40.32 40.55 40.09 40.46 4,298,414 +0.12(+0.29%)
Nov 07, 2017 40.86 40.99 40.08 40.34 4,725,430 -0.46(-1.12%)
Nov 06, 2017 40.84 41.03 40.60 40.80 3,078,467 -0.16(-0.38%)
Nov 03, 2017 40.93 41.02 40.65 40.96 3,969,690 -0.22(-0.53%)
Nov 02, 2017 40.28 41.45 40.05 41.18 5,450,371 +0.75(+1.85%)
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.