Skip to main content

Charles Schwab (NY: SCHW )

72.24 -0.14 (-0.19%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 73.93 75.88 73.81 75.83 12,790,939 +1.88(+2.54%)
Jan 30, 2023 72.80 74.78 72.06 73.95 15,160,661 +0.79(+1.08%)
Jan 27, 2023 76.80 77.46 72.59 73.15 20,249,746 -3.29(-4.30%)
Jan 26, 2023 77.91 78.02 76.15 76.44 11,782,847 -1.14(-1.46%)
Jan 25, 2023 76.51 77.95 76.48 77.58 7,357,937 -0.04(-0.05%)
Jan 24, 2023 75.59 78.12 75.59 77.62 6,693,062 +1.49(+1.96%)
Jan 23, 2023 74.94 76.30 74.94 76.13 8,791,422 +0.69(+0.91%)
Jan 20, 2023 75.12 76.43 74.89 75.44 11,787,035 +0.70(+0.93%)
Jan 19, 2023 76.36 76.79 73.92 74.75 24,034,850 -4.96(-6.22%)
Jan 18, 2023 79.82 80.18 77.71 79.71 14,321,150 -2.07(-2.53%)
Jan 17, 2023 81.05 82.77 80.20 81.77 9,557,586 +0.50(+0.61%)
Jan 13, 2023 81.06 81.47 79.86 81.27 9,505,113 -0.49(-0.60%)
Jan 12, 2023 81.92 82.31 81.02 81.76 8,383,214 +0.06(+0.07%)
Jan 11, 2023 83.79 84.14 81.38 81.70 10,470,369 -2.15(-2.57%)
Jan 10, 2023 83.67 84.15 83.22 83.86 4,069,744 +0.19(+0.22%)
Jan 09, 2023 83.25 84.85 83.09 83.67 8,205,749 +0.87(+1.05%)
Jan 06, 2023 82.28 83.22 81.50 82.80 6,598,423 +1.40(+1.72%)
Jan 05, 2023 81.19 81.88 80.51 81.40 4,658,284 -0.24(-0.29%)
Jan 04, 2023 81.48 82.01 80.52 81.64 6,329,363 +1.38(+1.72%)
Jan 03, 2023 81.85 82.12 79.57 80.25 7,599,601 -1.29(-1.59%)
Dec 30, 2022 80.53 81.66 80.31 81.55 5,164,770 +0.59(+0.73%)
Dec 29, 2022 81.05 81.26 80.55 80.96 3,449,477 +0.30(+0.38%)
Dec 28, 2022 80.68 81.28 80.25 80.66 3,453,280 +0.13(+0.16%)
Dec 27, 2022 80.42 81.07 80.03 80.53 5,458,550 +0.44(+0.55%)
Dec 23, 2022 79.12 80.46 78.61 80.09 4,856,410 +0.95(+1.20%)
Dec 22, 2022 79.44 79.76 78.19 79.14 6,253,320 -0.44(-0.55%)
Dec 21, 2022 78.90 80.02 78.86 79.58 7,273,168 +1.66(+2.12%)
Dec 20, 2022 77.14 78.52 76.80 77.92 7,260,094 +1.27(+1.66%)
Dec 19, 2022 76.64 77.90 76.41 76.65 6,614,036 +0.07(+0.09%)
Dec 16, 2022 75.09 76.94 75.09 76.58 14,148,826 +1.11(+1.47%)
Dec 15, 2022 75.14 75.73 74.42 75.47 8,019,500 -0.25(-0.34%)
Dec 14, 2022 75.91 77.38 75.43 75.73 8,937,015 -0.42(-0.55%)
Dec 13, 2022 80.34 80.60 75.71 76.15 10,673,733 -2.49(-3.16%)
Dec 12, 2022 77.96 78.89 77.87 78.64 6,946,825 +0.46(+0.59%)
Dec 09, 2022 78.28 78.65 78.09 78.18 5,205,526 -0.42(-0.54%)
Dec 08, 2022 79.16 79.19 78.20 78.60 3,980,705 +0.06(+0.07%)
Dec 07, 2022 78.49 79.58 78.34 78.54 6,035,321 -0.39(-0.50%)
Dec 06, 2022 79.31 80.13 78.39 78.93 5,198,058 -0.64(-0.80%)
Dec 05, 2022 80.04 80.30 78.74 79.57 5,047,035 -1.19(-1.48%)
Dec 02, 2022 79.61 80.84 79.07 80.76 4,316,148 +0.72(+0.89%)
Dec 01, 2022 80.88 80.97 79.09 80.05 6,430,218 -0.79(-0.98%)
Nov 30, 2022 78.39 80.96 77.93 80.84 10,451,907 +2.11(+2.67%)
Nov 29, 2022 78.17 79.17 78.17 78.74 6,170,092 +0.55(+0.70%)
Nov 28, 2022 79.25 79.59 78.11 78.19 5,956,468 -1.74(-2.18%)
Nov 25, 2022 79.96 80.10 79.22 79.93 1,734,435 +0.20(+0.25%)
Nov 23, 2022 80.10 80.69 79.59 79.73 4,478,557 +0.15(+0.18%)
Nov 22, 2022 79.12 80.52 79.00 79.59 7,046,010 +1.23(+1.58%)
Nov 21, 2022 78.29 78.65 77.83 78.35 5,981,567 +0.19(+0.24%)
Nov 18, 2022 77.35 78.58 77.22 78.17 7,699,344 +1.87(+2.45%)
Nov 17, 2022 74.79 76.43 74.44 76.30 6,930,108 +0.48(+0.63%)
Nov 16, 2022 76.41 76.75 75.79 75.82 6,410,026 -0.87(-1.14%)
Nov 15, 2022 75.85 77.33 75.61 76.69 6,850,629 +1.79(+2.39%)
Nov 14, 2022 75.54 75.88 74.07 74.90 12,871,253 -1.85(-2.41%)
Nov 11, 2022 78.30 78.30 75.92 76.75 12,428,135 -0.20(-0.25%)
Nov 10, 2022 78.78 79.29 74.50 76.94 13,219,126 +0.50(+0.65%)
Nov 09, 2022 77.56 77.84 76.30 76.44 4,294,122 -1.11(-1.44%)
Nov 08, 2022 77.92 78.27 76.94 77.56 5,279,985 -0.02(-0.03%)
Nov 07, 2022 77.29 77.61 76.18 77.58 5,780,168 +0.58(+0.76%)
Nov 04, 2022 77.91 78.76 76.84 76.99 9,295,528 +0.10(+0.13%)
Nov 03, 2022 76.18 77.96 75.57 76.90 5,513,934 +0.02(+0.03%)
Nov 02, 2022 77.65 78.54 76.32 76.88 5,276,511 -0.94(-1.20%)
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.