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 29, 2021 50.52 50.94 48.52 49.26 18,593,682 -2.10(-4.09%)
Jan 28, 2021 51.28 52.97 51.20 51.37 11,798,629 +0.43(+0.84%)
Jan 27, 2021 52.96 52.96 50.81 50.94 11,067,139 -2.79(-5.19%)
Jan 26, 2021 54.95 55.14 53.64 53.73 7,099,848 -0.83(-1.52%)
Jan 25, 2021 54.74 55.61 54.10 54.56 8,253,542 -1.26(-2.26%)
Jan 22, 2021 55.59 56.32 55.37 55.82 5,725,278 -0.29(-0.51%)
Jan 21, 2021 56.26 56.36 55.76 56.11 6,661,349 +0.09(+0.15%)
Jan 20, 2021 56.73 56.82 55.54 56.02 10,248,627 -0.59(-1.05%)
Jan 19, 2021 56.62 56.96 55.27 56.61 8,659,234 +0.46(+0.82%)
Jan 15, 2021 55.97 56.56 55.40 56.15 10,412,487 -0.55(-0.98%)
Jan 14, 2021 56.98 57.15 56.52 56.71 9,587,604 -0.17(-0.30%)
Jan 13, 2021 57.90 58.66 56.57 56.88 17,963,298 -1.62(-2.76%)
Jan 12, 2021 58.11 59.30 57.77 58.50 12,757,772 +0.91(+1.58%)
Jan 11, 2021 56.25 57.68 55.56 57.59 9,171,366 +1.21(+2.15%)
Jan 08, 2021 56.24 56.95 55.66 56.37 9,589,105 -0.08(-0.14%)
Jan 07, 2021 55.33 56.81 55.08 56.45 11,455,760 +1.58(+2.87%)
Jan 06, 2021 51.97 55.27 51.65 54.87 17,314,306 +4.44(+8.79%)
Jan 05, 2021 49.66 50.61 49.65 50.44 8,364,609 +0.01(+0.02%)
Jan 04, 2021 50.87 51.11 49.64 50.43 9,049,425 -0.27(-0.53%)
Dec 31, 2020 50.70 50.70 50.70 4,154,303 +0.60(+1.20%)
Dec 30, 2020 50.22 50.59 50.04 50.09 4,154,303 -0.12(-0.25%)
Dec 29, 2020 50.65 50.97 50.20 50.22 3,577,995 -0.38(-0.76%)
Dec 28, 2020 50.29 50.63 49.97 50.60 4,849,269 +0.84(+1.69%)
Dec 24, 2020 50.07 50.07 49.55 49.76 1,708,596 -0.28(-0.55%)
Dec 23, 2020 49.56 50.38 49.32 50.04 4,450,729 +0.68(+1.38%)
Dec 22, 2020 49.46 49.77 49.18 49.36 5,695,769 -0.11(-0.21%)
Dec 21, 2020 49.61 49.76 48.70 49.46 7,956,945 -0.22(-0.44%)
Dec 18, 2020 49.60 49.91 49.06 49.68 17,513,346 +0.19(+0.39%)
Dec 17, 2020 49.42 49.74 49.04 49.49 7,627,355 +0.10(+0.19%)
Dec 16, 2020 48.80 49.43 48.37 49.40 7,789,539 +0.60(+1.23%)
Dec 15, 2020 48.06 49.26 47.81 48.79 8,029,360 +1.16(+2.43%)
Dec 14, 2020 48.16 49.41 47.62 47.64 8,349,924 +0.39(+0.83%)
Dec 11, 2020 47.10 47.33 46.73 47.25 7,982,412 -0.64(-1.34%)
Dec 10, 2020 47.94 48.14 47.34 47.89 8,187,078 -0.43(-0.89%)
Dec 09, 2020 48.67 48.75 47.94 48.32 5,849,881 +0.00(+0.00%)
Dec 08, 2020 47.93 48.72 47.93 48.32 7,840,645 -0.20(-0.41%)
Dec 07, 2020 48.35 48.80 48.23 48.52 8,009,956 -0.22(-0.45%)
Dec 04, 2020 49.15 49.52 48.71 48.74 7,712,066 -0.08(-0.16%)
Dec 03, 2020 48.40 48.97 48.01 48.81 7,929,653 +0.20(+0.41%)
Dec 02, 2020 47.39 48.75 47.36 48.61 7,098,679 +0.80(+1.68%)
Dec 01, 2020 47.87 48.77 47.48 47.81 12,973,225 +1.19(+2.54%)
Nov 30, 2020 47.27 47.54 46.37 46.62 22,665,450 -0.88(-1.85%)
Nov 27, 2020 47.42 47.87 47.27 47.50 4,840,482 -0.05(-0.10%)
Nov 25, 2020 46.90 47.93 46.71 47.55 10,355,677 -0.04(-0.08%)
Nov 24, 2020 46.77 47.68 46.45 47.59 10,583,388 +1.48(+3.21%)
Nov 23, 2020 45.19 46.21 44.67 46.11 7,292,795 +1.56(+3.50%)
Nov 20, 2020 44.61 44.88 44.36 44.55 6,660,083 -0.45(-1.00%)
Nov 19, 2020 44.84 45.24 44.21 45.00 11,531,676 -0.59(-1.30%)
Nov 18, 2020 46.76 47.63 45.59 45.59 16,154,148 -1.05(-2.25%)
Nov 17, 2020 44.79 46.78 44.68 46.64 17,561,564 +1.83(+4.07%)
Nov 16, 2020 45.01 45.32 43.95 44.82 11,154,797 +0.85(+1.93%)
Nov 13, 2020 43.10 44.18 43.02 43.97 7,866,908 +1.22(+2.86%)
Nov 12, 2020 43.39 43.49 42.30 42.74 10,066,102 -1.27(-2.89%)
Nov 11, 2020 45.18 45.21 43.69 44.02 15,689,986 -0.18(-0.41%)
Nov 10, 2020 43.10 44.26 42.72 44.20 11,334,586 +1.39(+3.25%)
Nov 09, 2020 43.32 43.69 41.66 42.81 15,488,597 +3.65(+9.31%)
Nov 06, 2020 39.97 39.99 39.02 39.16 7,167,477 -0.30(-0.77%)
Nov 05, 2020 38.85 40.18 38.85 39.46 10,372,406 +0.58(+1.49%)
Nov 04, 2020 38.07 39.95 37.61 38.88 15,800,607 -1.64(-4.04%)
Nov 03, 2020 40.07 41.67 40.07 40.52 13,576,614 +1.24(+3.15%)
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.