Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.54 13.58 13.44 13.52 9,322,193 -0.03(-0.19%)
Oct 28, 2010 13.55 13.62 13.42 13.54 8,914,749 -0.07(-0.52%)
Oct 27, 2010 13.16 13.69 13.08 13.62 17,754,718 +0.46(+3.47%)
Oct 25, 2010 13.23 13.23 13.12 13.16 10,913,731 +0.02(+0.13%)
Oct 22, 2010 13.08 13.15 13.00 13.14 8,042,519 +0.09(+0.67%)
Oct 21, 2010 13.08 13.37 12.90 13.05 12,461,748 +0.00(+0.00%)
Oct 20, 2010 13.04 13.18 12.89 13.05 10,204,684 +0.07(+0.54%)
Oct 19, 2010 12.97 13.26 12.87 12.98 17,815,632 -0.17(-1.27%)
Oct 18, 2010 12.82 13.15 12.71 13.15 21,142,766 +0.42(+3.31%)
Oct 15, 2010 12.54 12.75 12.31 12.73 24,254,868 +0.37(+2.98%)
Oct 14, 2010 12.30 12.42 12.21 12.36 14,843,567 +0.02(+0.14%)
Oct 13, 2010 12.40 12.40 12.20 12.34 15,820,598 +0.04(+0.29%)
Oct 12, 2010 12.21 12.33 12.14 12.31 15,834,634 +0.04(+0.36%)
Oct 11, 2010 12.43 12.46 12.04 12.26 15,415,589 -0.19(-1.55%)
Oct 08, 2010 12.46 12.49 12.28 12.46 8,358,792 +0.04(+0.35%)
Oct 07, 2010 12.62 12.62 12.38 12.41 8,575,775 -0.09(-0.70%)
Oct 06, 2010 12.55 12.60 12.36 12.50 11,178,668 -0.10(-0.77%)
Oct 05, 2010 12.44 12.75 12.35 12.60 17,474,508 +0.30(+2.43%)
Oct 04, 2010 12.37 12.42 12.15 12.30 8,317,329 -0.10(-0.78%)
Oct 01, 2010 12.40 12.43 12.19 12.40 8,644,804 +0.20(+1.63%)
Sep 30, 2010 12.19 12.63 12.18 12.20 58,476 -0.04(-0.34%)
Sep 29, 2010 12.35 12.47 12.15 12.24 3,384 -0.21(-1.69%)
Sep 28, 2010 12.22 12.48 12.11 12.45 61,546 +0.23(+1.87%)
Sep 27, 2010 12.22 12.39 12.07 12.22 12,365,070 -0.04(-0.29%)
Sep 24, 2010 11.94 12.36 11.94 12.26 11,261,855 +0.44(+3.71%)
Sep 23, 2010 11.82 12.04 11.79 11.82 9,242,165 -0.14(-1.17%)
Sep 22, 2010 12.14 12.26 11.90 11.96 9,861,469 -0.25(-2.08%)
Sep 21, 2010 12.28 12.37 12.17 12.21 12,923,869 -0.05(-0.43%)
Sep 20, 2010 12.14 12.30 11.96 12.26 9,018,559 +0.22(+1.82%)
Sep 17, 2010 12.04 12.10 11.97 12.04 8,914,019 -0.17(-1.37%)
Sep 15, 2010 12.05 12.26 11.72 12.21 7,893,673 +0.06(+0.51%)
Sep 14, 2010 12.25 12.25 12.04 12.15 10,665,826 -0.15(-1.21%)
Sep 13, 2010 12.18 12.39 12.11 12.30 10,668,111 +0.31(+2.56%)
Sep 10, 2010 11.91 12.03 11.77 11.99 15,244,356 +0.13(+1.11%)
Sep 09, 2010 12.20 12.21 11.82 11.86 10,948 -0.18(-1.53%)
Sep 08, 2010 11.96 12.14 11.92 12.04 15,366,078 +0.12(+1.03%)
Sep 07, 2010 12.04 12.11 11.90 11.92 3,482 -0.24(-1.95%)
Sep 03, 2010 12.19 12.29 12.04 12.16 11,659,350 +0.08(+0.65%)
Sep 02, 2010 11.79 12.18 11.79 12.08 332 +0.20(+1.70%)
Sep 01, 2010 11.50 11.94 11.45 11.88 30,345,878 +0.67(+5.99%)
Aug 31, 2010 11.20 11.26 11.09 11.21 111,994 -0.07(-0.58%)
Aug 30, 2010 11.57 11.62 11.25 11.27 12,395,588 -0.30(-2.58%)
Aug 27, 2010 11.54 11.68 11.47 11.57 18,707,524 -0.07(-0.60%)
Aug 26, 2010 11.64 11.84 11.49 11.64 15,412 -0.19(-1.63%)
Aug 25, 2010 11.98 12.02 11.69 11.83 21,692 -0.24(-1.96%)
Aug 24, 2010 12.29 12.35 12.07 12.07 2,445 -0.31(-2.48%)
Aug 23, 2010 12.42 12.47 12.34 12.38 9,239,635 -0.02(-0.14%)
Aug 20, 2010 12.19 12.55 12.19 12.40 13,652,536 +0.11(+0.93%)
Aug 19, 2010 12.55 12.58 12.28 12.28 1,504 -0.31(-2.44%)
Aug 18, 2010 12.64 12.69 12.50 12.59 9,065,268 -0.06(-0.49%)
Aug 17, 2010 12.54 12.73 12.41 12.65 6,507 +0.15(+1.19%)
Aug 16, 2010 12.69 12.74 12.45 12.50 10,253,391 -0.24(-1.86%)
Aug 13, 2010 12.74 13.04 12.72 12.74 8,594,222 -0.20(-1.56%)
Aug 12, 2010 12.63 12.98 12.63 12.94 8,348,730 +0.08(+0.61%)
Aug 11, 2010 13.20 13.20 12.84 12.86 524 -0.49(-3.68%)
Aug 10, 2010 13.47 13.48 13.25 13.35 11,180,922 -0.18(-1.36%)
Aug 09, 2010 13.43 13.56 13.32 13.54 7,157,239 +0.13(+0.98%)
Aug 06, 2010 13.40 13.59 13.27 13.40 10,713,049 -0.13(-0.97%)
Aug 05, 2010 13.48 13.55 13.37 13.54 4,338 +0.03(+0.19%)
Aug 04, 2010 13.13 13.53 13.01 13.51 455 +0.44(+3.36%)
Aug 03, 2010 13.13 13.13 12.93 13.07 21,692 -0.09(-0.67%)
Aug 02, 2010 13.09 13.18 12.87 13.16 12,299,478 +0.18(+1.42%)
Jul 30, 2010 12.97 13.23 12.93 12.97 8,758,342 -0.22(-1.66%)
Jul 29, 2010 13.26 13.41 13.08 13.19 7,927,861 +0.04(+0.27%)
Jul 28, 2010 13.16 13.44 13.10 13.16 16,037 -0.21(-1.58%)
Jul 27, 2010 13.37 13.54 13.25 13.37 12,056 -0.08(-0.59%)
Jul 26, 2010 13.40 13.51 13.23 13.45 7,833,177 +0.10(+0.72%)
Jul 23, 2010 13.22 13.37 13.10 13.35 9,446,278 +0.09(+0.66%)
Jul 22, 2010 13.04 13.30 12.97 13.26 12,205,271 +0.37(+2.86%)
Jul 21, 2010 13.37 13.37 12.88 12.90 14,923,220 -0.33(-2.52%)
Jul 20, 2010 13.23 13.25 12.90 13.23 13,657,873 -0.08(-0.59%)
Jul 19, 2010 13.35 13.49 13.20 13.31 14,695,361 +0.03(+0.20%)
Jul 16, 2010 13.28 13.79 13.09 13.28 45,279,288 +0.52(+4.06%)
Jul 15, 2010 12.72 12.92 12.53 12.76 14,939,742 +0.04(+0.34%)
Jul 14, 2010 12.66 12.83 12.57 12.72 12,733,206 -0.08(-0.62%)
Jul 13, 2010 12.71 12.92 12.69 12.80 1,139 +0.15(+1.18%)
Jul 12, 2010 12.46 12.68 12.40 12.65 13,602,965 +0.16(+1.26%)
Jul 09, 2010 12.49 12.57 12.26 12.49 22,785,222 +0.11(+0.92%)
Jul 08, 2010 12.53 12.69 12.27 12.38 18,393,468 -0.12(-0.98%)
Jul 07, 2010 12.44 12.56 12.32 12.50 17,436,414 +0.11(+0.85%)
Jul 06, 2010 12.40 12.56 12.24 12.40 8,753 +0.17(+1.36%)
Jul 02, 2010 12.23 12.38 12.12 12.23 11,237,703 +0.00(+0.00%)
Jul 01, 2010 12.43 12.58 12.06 12.23 17,040,826 -0.21(-1.69%)
Jun 30, 2010 12.39 12.68 12.37 12.44 769 +0.00(+0.00%)
Jun 29, 2010 12.44 13.07 12.40 12.44 6,547 -0.67(-5.09%)
Jun 25, 2010 13.11 13.13 12.81 13.11 15,900,734 +0.28(+2.19%)
Jun 24, 2010 12.98 13.12 12.81 12.83 1,139 -0.24(-1.81%)
Jun 23, 2010 13.10 13.17 12.94 13.06 12,108,731 +0.00(+0.00%)
Jun 22, 2010 13.40 13.47 13.04 13.06 16,298,367 -0.35(-2.62%)
Jun 21, 2010 13.75 13.75 13.37 13.41 11,274,450 -0.14(-1.04%)
Jun 18, 2010 13.55 13.67 13.47 13.55 13,113,715 +0.04(+0.32%)
Jun 17, 2010 13.90 13.96 13.12 13.51 34,949,904 -0.33(-2.41%)
Jun 16, 2010 13.90 13.99 13.79 13.84 12,186,755 -0.15(-1.07%)
Jun 15, 2010 13.96 14.06 13.84 13.99 13,229,099 +0.09(+0.63%)
Jun 14, 2010 14.39 14.42 13.87 13.90 12,870,600 -0.41(-2.88%)
Jun 11, 2010 13.99 14.33 13.94 14.32 8,935,079 +0.18(+1.24%)
Jun 10, 2010 13.95 14.16 13.87 14.14 15,180,021 +0.33(+2.41%)
Jun 09, 2010 14.09 14.19 13.73 13.81 11,782,443 -0.24(-1.69%)
Jun 08, 2010 13.98 14.16 13.68 14.05 13,010,087 +0.12(+0.88%)
Jun 07, 2010 14.40 14.47 13.90 13.92 14,340,649 -0.39(-2.70%)
Jun 04, 2010 14.31 14.56 14.26 14.31 18,953,860 -0.34(-2.34%)
Jun 03, 2010 14.53 14.90 14.38 14.65 25,778,898 +0.22(+1.52%)
Jun 02, 2010 14.11 14.44 13.96 14.43 12,995,774 +0.43(+3.07%)
Jun 01, 2010 14.23 14.38 14.00 14.00 17,561,212 -0.33(-2.33%)
May 28, 2010 14.33 14.69 14.26 14.33 12,413,910 -0.37(-2.51%)
May 27, 2010 14.46 14.73 14.36 14.70 10,969,595 +0.49(+3.46%)
May 26, 2010 14.42 14.53 14.15 14.21 227 -0.17(-1.16%)
May 25, 2010 13.97 14.39 13.77 14.38 1,253 +0.15(+1.05%)
May 24, 2010 14.61 14.61 14.21 14.23 10,998,877 -0.39(-2.70%)
May 21, 2010 14.07 14.65 13.94 14.62 18,556,340 +0.39(+2.77%)
May 20, 2010 14.60 14.66 14.20 14.23 28,847 -0.77(-5.15%)
May 19, 2010 14.90 15.08 14.66 15.00 24,931,496 +0.12(+0.83%)
May 18, 2010 15.34 15.43 14.60 14.88 48,787 -0.37(-2.42%)
May 17, 2010 14.87 15.31 14.75 15.25 20,177,574 +0.45(+3.02%)
May 14, 2010 14.80 15.30 14.62 14.80 24,972,948 -0.55(-3.60%)
May 13, 2010 15.49 15.62 15.34 15.35 9,453,896 -0.16(-1.02%)
May 12, 2010 15.52 15.73 15.44 15.51 12,614,519 +0.04(+0.23%)
May 11, 2010 15.73 15.83 15.47 15.47 17,681,998 -0.44(-2.76%)
May 10, 2010 15.86 15.91 15.67 15.91 24,011,456 +0.81(+5.34%)
May 07, 2010 15.92 15.92 15.08 15.11 35,936,856 -0.55(-3.53%)
May 06, 2010 16.45 16.63 14.97 15.66 716 -0.86(-5.18%)
May 05, 2010 16.52 16.70 16.40 16.51 10,045,460 -0.07(-0.45%)
May 04, 2010 16.91 17.01 16.49 16.59 14,171,691 -0.57(-3.32%)
May 03, 2010 17.00 17.30 16.94 17.16 8,494,781 +0.24(+1.40%)
Apr 30, 2010 16.93 17.06 16.71 16.92 11,447,522 +0.02(+0.10%)
Apr 29, 2010 16.73 17.12 16.62 16.91 8,757,347 +0.25(+1.53%)
Apr 28, 2010 16.75 16.89 16.55 16.65 12,123,795 +0.09(+0.53%)
Apr 27, 2010 17.02 17.05 16.53 16.56 15,717,632 -0.58(-3.38%)
Apr 26, 2010 17.39 17.50 17.12 17.14 9,813,906 -0.30(-1.71%)
Apr 23, 2010 17.19 17.47 17.00 17.44 11,755,075 +0.25(+1.43%)
Apr 22, 2010 16.98 17.21 16.78 17.19 9,688,016 +0.10(+0.56%)
Apr 21, 2010 17.10 17.15 16.93 17.10 48,346 +0.18(+1.04%)
Apr 20, 2010 16.91 17.05 16.82 16.92 14,769,478 +0.20(+1.21%)
Apr 19, 2010 16.47 16.77 16.41 16.72 12,011,953 +0.09(+0.53%)
Apr 16, 2010 16.85 16.91 16.38 16.63 23,281,402 -0.30(-1.76%)
Apr 15, 2010 16.67 17.01 16.66 16.93 15,727,613 -0.04(-0.26%)
Apr 14, 2010 17.28 17.32 16.81 16.98 18,845,098 -0.23(-1.33%)
Apr 13, 2010 17.12 17.26 16.97 17.20 8,005,845 +0.05(+0.31%)
Apr 12, 2010 16.88 17.22 16.84 17.15 8,863,812 +0.28(+1.66%)
Apr 09, 2010 16.78 16.91 16.72 16.87 7,646,754 +0.10(+0.58%)
Apr 08, 2010 16.81 16.92 16.72 16.77 11,657,860 -0.13(-0.78%)
Apr 07, 2010 16.91 17.13 16.90 16.91 17,643,824 +0.03(+0.16%)
Apr 06, 2010 16.58 16.97 16.45 16.88 20,833,912 +0.58(+3.55%)
Apr 05, 2010 16.34 16.57 16.24 16.30 14,742,301 -0.04(-0.21%)
Apr 01, 2010 16.46 16.33 16.33 16.33 10,745,405 -0.06(-0.37%)
Mar 31, 2010 16.40 16.48 16.25 16.40 11,804,276 -0.05(-0.32%)
Mar 30, 2010 16.40 16.50 16.27 16.45 9,864,753 +0.02(+0.11%)
Mar 29, 2010 16.46 16.62 16.39 16.43 13,478,726 -0.03(-0.16%)
Mar 26, 2010 16.47 16.59 16.31 16.46 15,320,851 +0.04(+0.21%)
Mar 25, 2010 16.21 16.56 16.12 16.42 13,597,509 +0.24(+1.46%)
Mar 24, 2010 16.22 16.28 15.97 16.19 9,792,516 -0.06(-0.38%)
Mar 23, 2010 16.30 16.40 16.17 16.25 10,497,735 -0.02(-0.11%)
Mar 22, 2010 16.24 16.37 16.14 16.26 8,868,058 -0.04(-0.22%)
Mar 19, 2010 16.52 16.63 16.30 16.30 16,257,661 -0.18(-1.12%)
Mar 18, 2010 16.13 16.51 16.13 16.48 10,174,189 +0.26(+1.62%)
Mar 17, 2010 16.03 16.32 16.03 16.22 14,852,646 +0.02(+0.11%)
Mar 16, 2010 16.06 16.26 15.97 16.20 17,717,306 +0.20(+1.26%)
Mar 15, 2010 16.08 16.23 15.92 16.00 18,880,332 -0.17(-1.03%)
Mar 12, 2010 16.57 16.62 16.08 16.17 22,712,630 -0.59(-3.51%)
Mar 11, 2010 16.67 16.78 16.45 16.76 8,725,266 +0.04(+0.21%)
Mar 10, 2010 16.66 16.82 16.58 16.72 9,349,188 +0.08(+0.47%)
Mar 09, 2010 16.69 16.76 16.48 16.64 6,990,248 -0.06(-0.37%)
Mar 08, 2010 16.61 16.76 16.52 16.70 8,071,767 +0.07(+0.42%)
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.