Skip to main content

Charles Schwab (NY: SCHW )

78.05 -1.16 (-1.46%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2023 78.12 79.59 78.09 79.21 7,206,539 -0.04(-0.05%)
Jan 24, 2023 77.18 79.76 77.18 79.25 6,555,345 +1.52(+1.96%)
Jan 23, 2023 76.51 77.90 76.51 77.73 8,610,529 +0.70(+0.91%)
Jan 20, 2023 76.70 78.04 76.47 77.03 11,544,504 +0.71(+0.93%)
Jan 19, 2023 77.96 78.40 75.47 76.32 23,540,306 -5.06(-6.22%)
Jan 18, 2023 81.50 81.86 79.34 81.38 14,026,476 -2.11(-2.53%)
Jan 17, 2023 82.75 84.51 81.88 83.49 9,360,928 +0.51(+0.61%)
Jan 13, 2023 82.76 83.18 81.54 82.98 9,309,535 -0.50(-0.60%)
Jan 12, 2023 83.64 84.04 82.72 83.48 8,210,720 +0.06(+0.07%)
Jan 11, 2023 85.55 85.91 83.09 83.42 10,254,929 -2.20(-2.57%)
Jan 10, 2023 85.43 85.92 84.97 85.62 3,986,005 +0.19(+0.22%)
Jan 09, 2023 85.00 86.63 84.84 85.43 8,036,907 +0.89(+1.05%)
Jan 06, 2023 84.01 84.97 83.21 84.54 6,462,653 +1.43(+1.72%)
Jan 05, 2023 82.90 83.60 82.20 83.11 4,562,435 -0.24(-0.29%)
Jan 04, 2023 83.19 83.73 82.21 83.35 6,199,130 +1.41(+1.72%)
Jan 03, 2023 83.57 83.85 81.24 81.94 7,443,231 -1.32(-1.59%)
Dec 30, 2022 82.22 83.38 82.00 83.26 5,058,499 +0.60(+0.73%)
Dec 29, 2022 82.75 82.97 82.24 82.66 3,378,501 +0.31(+0.38%)
Dec 28, 2022 82.37 82.99 81.94 82.35 3,382,225 +0.13(+0.16%)
Dec 27, 2022 82.11 82.77 81.71 82.22 5,346,234 +0.45(+0.55%)
Dec 23, 2022 80.78 82.15 80.26 81.77 4,756,484 +0.97(+1.20%)
Dec 22, 2022 81.11 81.44 79.83 80.80 6,124,651 -0.45(-0.55%)
Dec 21, 2022 80.56 81.70 80.52 81.25 7,123,515 +1.69(+2.12%)
Dec 20, 2022 78.76 80.17 78.41 79.56 7,110,710 +1.30(+1.66%)
Dec 19, 2022 78.25 79.54 78.02 78.26 6,477,945 +0.07(+0.09%)
Dec 16, 2022 76.67 78.56 76.67 78.19 13,857,698 +1.13(+1.47%)
Dec 15, 2022 76.72 77.32 75.98 77.06 7,854,490 -0.26(-0.34%)
Dec 14, 2022 77.50 79.01 77.01 77.32 8,753,126 -0.43(-0.55%)
Dec 13, 2022 82.03 82.29 77.30 77.75 10,454,109 -2.54(-3.16%)
Dec 12, 2022 79.60 80.55 79.51 80.29 6,803,887 +0.47(+0.59%)
Dec 09, 2022 79.92 80.30 79.73 79.82 5,098,417 -0.43(-0.54%)
Dec 08, 2022 80.82 80.85 79.84 80.25 3,898,798 +0.06(+0.07%)
Dec 07, 2022 80.14 81.25 79.98 80.19 5,911,138 -0.40(-0.50%)
Dec 06, 2022 80.98 81.81 80.04 80.59 5,091,102 -0.65(-0.80%)
Dec 05, 2022 81.72 81.99 80.39 81.24 4,943,187 -1.22(-1.48%)
Dec 02, 2022 81.28 82.54 80.73 82.46 4,227,339 +0.73(+0.89%)
Dec 01, 2022 82.58 82.67 80.75 81.73 6,297,909 -0.81(-0.98%)
Nov 30, 2022 80.04 82.66 79.57 82.54 10,236,847 +2.15(+2.67%)
Nov 29, 2022 79.81 80.83 79.81 80.39 6,043,136 +0.56(+0.70%)
Nov 28, 2022 80.92 81.27 79.75 79.83 5,833,907 -1.78(-2.18%)
Nov 25, 2022 81.64 81.78 80.88 81.61 1,698,747 +0.20(+0.25%)
Nov 23, 2022 81.78 82.39 81.26 81.41 4,386,406 +0.15(+0.18%)
Nov 22, 2022 80.78 82.21 80.66 81.26 6,901,031 +1.26(+1.58%)
Nov 21, 2022 79.93 80.30 79.47 80.00 5,858,490 +0.19(+0.24%)
Nov 18, 2022 78.97 80.23 78.84 79.81 7,540,922 +1.91(+2.45%)
Nov 17, 2022 76.36 78.04 76.00 77.90 6,787,514 +0.49(+0.63%)
Nov 16, 2022 78.02 78.36 77.38 77.41 6,278,133 -0.89(-1.14%)
Nov 15, 2022 77.44 78.95 77.20 78.30 6,709,670 +1.83(+2.39%)
Nov 14, 2022 77.13 77.47 75.62 76.47 12,606,413 -1.89(-2.41%)
Nov 11, 2022 79.94 79.95 77.51 78.36 12,172,412 -0.20(-0.25%)
Nov 10, 2022 80.44 80.96 76.06 78.56 12,947,128 +0.51(+0.65%)
Nov 09, 2022 79.19 79.48 77.91 78.05 4,205,765 -1.14(-1.44%)
Nov 08, 2022 79.55 79.91 78.56 79.19 5,171,344 -0.02(-0.03%)
Nov 07, 2022 78.92 79.24 77.78 79.21 5,661,235 +0.60(+0.76%)
Nov 04, 2022 79.54 80.41 78.45 78.61 9,104,263 +0.10(+0.13%)
Nov 03, 2022 77.78 79.60 77.16 78.51 5,400,479 +0.02(+0.03%)
Nov 02, 2022 79.28 80.19 77.92 78.49 5,167,941 -0.95(-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.