Skip to main content

Charles Schwab (NY: SCHW )

72.34 -0.04 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 49.10 49.38 46.67 46.80 19,538,586 -1.58(-3.27%)
May 05, 2023 48.24 49.40 47.72 48.38 22,412,312 +1.84(+3.95%)
May 04, 2023 46.35 46.77 44.85 46.54 26,769,340 -0.65(-1.37%)
May 03, 2023 49.50 49.70 46.91 47.19 22,861,272 -2.03(-4.13%)
May 02, 2023 50.70 50.79 48.19 49.22 21,299,878 -1.68(-3.30%)
May 01, 2023 51.20 52.15 50.49 50.90 11,237,148 -0.42(-0.82%)
Apr 28, 2023 50.26 51.51 49.91 51.32 13,025,543 +0.50(+0.99%)
Apr 27, 2023 49.84 51.38 49.47 50.82 12,533,116 +1.11(+2.23%)
Apr 26, 2023 49.63 50.37 49.42 49.71 11,845,484 -0.42(-0.84%)
Apr 25, 2023 51.71 51.91 49.97 50.14 17,339,632 -2.05(-3.93%)
Apr 24, 2023 52.71 53.27 52.08 52.19 13,473,886 -0.67(-1.26%)
Apr 21, 2023 53.31 53.36 52.17 52.86 17,886,190 -0.20(-0.37%)
Apr 20, 2023 53.60 54.90 52.81 53.05 25,171,216 -1.52(-2.79%)
Apr 19, 2023 53.05 55.28 53.04 54.58 36,028,724 +1.52(+2.87%)
Apr 18, 2023 51.58 53.30 51.36 53.05 37,540,832 +1.21(+2.33%)
Apr 17, 2023 48.63 51.89 48.14 51.85 53,285,460 +1.97(+3.94%)
Apr 14, 2023 51.25 51.36 49.24 49.88 32,745,624 -0.71(-1.40%)
Apr 13, 2023 50.72 51.03 50.40 50.59 16,440,440 -0.42(-0.83%)
Apr 12, 2023 51.16 51.86 50.37 51.01 19,507,600 +0.21(+0.41%)
Apr 11, 2023 50.65 51.37 50.33 50.80 20,202,390 -0.01(-0.02%)
Apr 10, 2023 48.64 51.26 48.62 50.81 32,072,376 +2.33(+4.80%)
Apr 06, 2023 47.95 48.87 47.75 48.49 28,657,160 +0.47(+0.98%)
Apr 05, 2023 48.21 48.55 47.51 48.01 38,408,072 -1.11(-2.26%)
Apr 04, 2023 50.75 51.03 49.02 49.12 29,633,542 -1.54(-3.04%)
Apr 03, 2023 51.86 52.65 50.64 50.67 25,361,660 -0.80(-1.55%)
Mar 31, 2023 51.53 51.73 49.87 51.46 44,668,720 -0.09(-0.17%)
Mar 30, 2023 52.83 53.22 50.96 51.55 46,233,768 -2.69(-4.96%)
Mar 29, 2023 53.02 54.27 52.16 54.24 26,807,086 +1.34(+2.53%)
Mar 28, 2023 53.39 53.58 52.04 52.91 23,559,218 -0.99(-1.84%)
Mar 27, 2023 53.86 54.33 53.15 53.90 27,653,062 +1.57(+3.00%)
Mar 24, 2023 51.18 53.16 50.21 52.33 46,254,468 +0.36(+0.70%)
Mar 23, 2023 55.17 55.89 51.87 51.96 46,936,544 -3.31(-5.99%)
Mar 22, 2023 58.03 58.25 55.26 55.27 36,325,328 -3.15(-5.40%)
Mar 21, 2023 57.48 58.95 56.32 58.43 40,095,556 +3.30(+5.99%)
Mar 20, 2023 57.53 58.92 54.97 55.13 48,071,412 -0.29(-0.53%)
Mar 17, 2023 55.54 56.31 52.82 55.42 65,679,560 -1.44(-2.54%)
Mar 16, 2023 57.39 58.95 54.86 56.87 67,626,008 -1.64(-2.80%)
Mar 15, 2023 56.05 58.93 53.58 58.51 88,459,472 +2.82(+5.06%)
Mar 14, 2023 58.25 60.04 54.04 55.69 114,419,800 +4.69(+9.19%)
Mar 13, 2023 50.85 53.94 44.21 51.00 151,003,776 -6.67(-11.57%)
Mar 10, 2023 64.51 64.51 56.31 57.67 90,468,056 -7.63(-11.69%)
Mar 09, 2023 71.34 71.88 63.23 65.31 40,913,028 -9.56(-12.77%)
Mar 08, 2023 73.59 75.13 73.50 74.86 5,467,677 +1.23(+1.67%)
Mar 07, 2023 75.06 75.30 73.57 73.64 6,491,392 -1.62(-2.15%)
Mar 06, 2023 75.30 75.97 74.61 75.26 7,094,180 -0.80(-1.05%)
Mar 03, 2023 75.03 76.45 74.67 76.05 5,949,937 +1.30(+1.73%)
Mar 02, 2023 75.51 76.14 74.10 74.76 8,732,949 -1.30(-1.71%)
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.