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 (%)
Jul 31, 2023 65.30 65.39 64.43 65.28 8,761,720 +0.14(+0.21%)
Jul 28, 2023 65.28 65.75 64.90 65.15 6,764,767 +0.14(+0.21%)
Jul 27, 2023 65.63 66.69 64.77 65.01 9,312,118 -0.79(-1.20%)
Jul 26, 2023 64.87 66.24 64.84 65.80 6,792,693 +1.17(+1.80%)
Jul 25, 2023 65.38 65.85 64.34 64.63 10,096,883 -1.11(-1.68%)
Jul 24, 2023 65.87 66.51 65.52 65.74 7,505,029 +0.08(+0.12%)
Jul 21, 2023 67.35 67.42 65.64 65.66 10,011,464 -1.44(-2.15%)
Jul 20, 2023 65.16 67.14 64.97 67.10 13,778,193 +1.88(+2.88%)
Jul 19, 2023 67.03 67.95 65.21 65.23 22,433,478 +0.03(+0.05%)
Jul 18, 2023 63.85 66.12 63.21 65.20 46,552,624 +7.28(+12.57%)
Jul 17, 2023 57.66 58.61 57.38 57.92 15,689,460 +0.12(+0.21%)
Jul 14, 2023 59.52 59.53 57.76 57.80 12,952,919 -1.39(-2.35%)
Jul 13, 2023 58.02 59.24 57.98 59.19 12,745,174 +1.50(+2.60%)
Jul 12, 2023 57.48 58.07 57.28 57.69 9,020,720 +0.82(+1.44%)
Jul 11, 2023 57.28 57.41 56.67 56.87 8,540,091 -0.25(-0.43%)
Jul 10, 2023 57.04 57.27 56.39 57.12 8,381,615 +1.03(+1.83%)
Jul 07, 2023 55.12 56.69 55.04 56.09 9,612,241 +0.82(+1.48%)
Jul 06, 2023 55.48 55.80 54.75 55.27 8,846,985 -0.72(-1.29%)
Jul 05, 2023 56.67 56.85 55.87 55.99 8,081,743 -1.02(-1.78%)
Jul 03, 2023 55.94 57.38 55.94 57.01 6,490,691 +1.03(+1.83%)
Jun 30, 2023 56.84 57.11 55.38 55.98 18,232,538 -0.45(-0.80%)
Jun 29, 2023 56.12 56.64 55.79 56.44 15,337,736 +1.34(+2.44%)
Jun 28, 2023 54.78 55.12 54.36 55.09 10,022,122 +0.55(+1.01%)
Jun 27, 2023 53.08 54.72 52.42 54.54 12,520,374 +1.79(+3.39%)
Jun 26, 2023 52.65 52.98 52.31 52.75 10,256,371 +0.24(+0.45%)
Jun 23, 2023 52.05 52.70 51.86 52.51 22,435,616 -0.04(-0.08%)
Jun 22, 2023 53.28 53.31 52.10 52.55 9,124,267 -0.75(-1.41%)
Jun 21, 2023 53.14 53.45 52.75 53.30 14,107,872 +0.04(+0.07%)
Jun 20, 2023 53.32 53.47 52.75 53.26 9,266,772 -0.46(-0.86%)
Jun 16, 2023 55.20 55.20 53.60 53.73 19,939,526 -1.10(-2.00%)
Jun 15, 2023 53.46 54.91 53.28 54.83 12,993,857 +1.15(+2.13%)
Jun 14, 2023 53.53 54.66 53.05 53.68 15,179,108 -0.40(-0.73%)
Jun 13, 2023 53.33 54.44 53.16 54.07 10,739,794 +0.77(+1.45%)
Jun 12, 2023 54.27 54.36 52.45 53.30 11,412,221 -1.02(-1.87%)
Jun 09, 2023 54.46 54.64 54.04 54.32 7,964,493 -0.03(-0.05%)
Jun 08, 2023 54.78 54.91 53.24 54.35 11,869,840 -0.59(-1.08%)
Jun 07, 2023 54.30 55.43 53.67 54.94 15,810,688 +1.01(+1.87%)
Jun 06, 2023 53.18 54.01 53.03 53.94 11,027,282 +0.20(+0.37%)
Jun 05, 2023 53.73 53.92 52.79 53.74 9,845,397 +0.04(+0.07%)
Jun 02, 2023 52.49 54.00 52.49 53.70 12,433,386 +1.65(+3.17%)
Jun 01, 2023 52.59 52.65 51.72 52.05 10,880,435 +0.01(+0.02%)
May 31, 2023 52.72 52.89 51.82 52.04 17,848,250 -1.14(-2.14%)
May 30, 2023 53.33 53.68 52.53 53.18 12,531,734 +0.17(+0.32%)
May 26, 2023 53.55 53.83 52.72 53.01 11,665,325 -0.56(-1.05%)
May 25, 2023 51.26 53.60 51.07 53.57 19,056,516 +2.13(+4.15%)
May 24, 2023 51.63 52.00 51.30 51.44 10,195,386 -0.70(-1.35%)
May 23, 2023 51.58 52.69 51.52 52.14 15,049,532 +0.81(+1.58%)
May 22, 2023 51.36 51.50 50.62 51.33 9,383,990 +0.30(+0.58%)
May 19, 2023 51.49 51.57 50.49 51.03 12,113,300 -0.08(-0.15%)
May 18, 2023 51.32 51.51 50.37 51.11 12,945,090 -0.07(-0.14%)
May 17, 2023 50.08 51.53 49.45 51.18 20,112,100 +1.71(+3.45%)
May 16, 2023 50.04 50.57 49.46 49.47 12,509,362 -0.84(-1.67%)
May 15, 2023 49.89 51.16 49.58 50.31 22,364,958 +1.98(+4.09%)
May 12, 2023 48.10 49.18 47.72 48.34 19,578,360 +1.20(+2.54%)
May 11, 2023 46.57 47.19 45.98 47.14 11,906,443 +0.42(+0.91%)
May 10, 2023 47.79 47.87 46.37 46.72 12,560,461 -0.38(-0.81%)
May 09, 2023 46.71 47.43 46.28 47.10 11,668,163 +0.30(+0.65%)
May 08, 2023 49.10 49.38 46.67 46.80 19,538,758 -1.58(-3.27%)
May 05, 2023 48.24 49.40 47.72 48.38 22,412,510 +1.84(+3.95%)
May 04, 2023 46.35 46.77 44.85 46.54 26,769,578 -0.65(-1.37%)
May 03, 2023 49.50 49.70 46.91 47.19 22,861,474 -2.03(-4.13%)
May 02, 2023 50.70 50.79 48.19 49.22 21,300,066 -1.68(-3.30%)
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.