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

Charles Schwab (NY: SCHW )

76.06 +0.62 (+0.82%)
Streaming Delayed Price Updated: 3:16 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 31, 2023 50.28 51.56 49.71 51.43 13,349,938 +1.27(+2.54%)
Oct 30, 2023 50.12 50.51 49.12 50.15 9,402,623 +0.62(+1.26%)
Oct 27, 2023 50.44 50.78 49.31 49.53 10,700,915 -1.29(-2.55%)
Oct 26, 2023 48.61 51.22 48.58 50.82 14,260,749 +2.04(+4.17%)
Oct 25, 2023 48.91 49.03 48.09 48.79 8,143,020 -0.45(-0.92%)
Oct 24, 2023 49.14 49.58 48.70 49.24 9,129,687 +0.49(+1.01%)
Oct 23, 2023 50.10 50.31 48.70 48.75 11,015,220 -1.52(-3.03%)
Oct 20, 2023 50.89 51.24 49.93 50.27 9,903,142 -1.02(-1.98%)
Oct 19, 2023 51.49 51.88 50.97 51.29 10,099,608 +0.06(+0.12%)
Oct 18, 2023 52.87 53.27 51.05 51.23 10,066,512 -1.83(-3.45%)
Oct 17, 2023 52.62 53.67 51.46 53.06 16,181,134 -0.03(-0.06%)
Oct 16, 2023 50.01 53.96 49.74 53.09 20,753,190 +2.36(+4.66%)
Oct 13, 2023 51.40 51.63 50.48 50.73 12,629,105 -0.18(-0.35%)
Oct 12, 2023 51.42 51.52 50.17 50.90 9,524,403 -0.40(-0.77%)
Oct 11, 2023 51.26 51.87 50.52 51.30 8,164,118 +0.13(+0.25%)
Oct 10, 2023 51.55 51.97 51.10 51.17 8,473,365 +0.03(+0.06%)
Oct 09, 2023 50.26 51.17 50.24 51.14 8,265,992 +0.23(+0.45%)
Oct 06, 2023 49.94 51.24 49.07 50.91 11,608,078 +0.45(+0.90%)
Oct 05, 2023 50.51 50.80 49.43 50.46 8,703,763 -0.35(-0.68%)
Oct 04, 2023 50.66 50.97 50.14 50.80 10,543,950 +0.11(+0.21%)
Oct 03, 2023 52.31 52.39 50.15 50.70 15,641,796 -2.22(-4.20%)
Oct 02, 2023 54.09 54.31 52.64 52.92 8,963,372 -1.33(-2.46%)
Sep 29, 2023 54.45 55.15 54.00 54.25 8,161,233 +0.35(+0.64%)
Sep 28, 2023 53.88 54.13 53.27 53.91 6,226,247 +0.17(+0.31%)
Sep 27, 2023 53.79 54.58 53.48 53.74 7,838,454 +0.18(+0.33%)
Sep 26, 2023 54.09 54.33 52.90 53.56 9,054,443 -1.14(-2.08%)
Sep 25, 2023 54.31 54.78 54.42 54.70 7,077,209 +0.20(+0.36%)
Sep 22, 2023 55.34 55.54 54.47 54.50 7,106,515 -0.85(-1.54%)
Sep 21, 2023 55.58 56.18 55.29 55.35 8,790,627 -0.65(-1.16%)
Sep 20, 2023 57.23 57.70 55.96 56.00 8,979,603 -1.05(-1.84%)
Sep 19, 2023 57.16 57.51 56.71 57.05 7,401,458 -0.13(-0.22%)
Sep 18, 2023 57.31 57.56 56.27 57.18 8,817,451 -0.36(-0.62%)
Sep 15, 2023 57.32 57.93 56.15 57.53 23,935,478 -1.52(-2.58%)
Sep 14, 2023 58.65 59.22 58.37 59.06 8,169,053 +1.02(+1.75%)
Sep 13, 2023 60.08 60.26 57.21 58.04 13,782,545 -1.77(-2.96%)
Sep 12, 2023 59.20 60.43 59.11 59.81 9,560,823 +0.69(+1.17%)
Sep 11, 2023 59.18 59.88 58.92 59.12 7,732,858 +0.48(+0.83%)
Sep 08, 2023 56.95 58.73 56.90 58.63 9,670,431 +1.49(+2.61%)
Sep 07, 2023 57.56 57.91 56.94 57.14 6,427,092 -0.44(-0.77%)
Sep 06, 2023 58.28 58.60 56.99 57.58 8,635,868 -1.39(-2.36%)
Sep 05, 2023 59.98 60.24 58.92 58.98 6,158,085 -0.81(-1.36%)
Sep 01, 2023 58.87 60.14 58.80 59.79 9,504,595 +1.33(+2.28%)
Aug 31, 2023 59.08 59.14 58.33 58.45 6,766,833 -0.62(-1.05%)
Aug 30, 2023 58.91 59.54 58.59 59.08 10,421,028 +0.33(+0.56%)
Aug 29, 2023 58.42 59.20 57.81 58.75 7,694,669 +0.40(+0.68%)
Aug 28, 2023 57.83 58.47 57.78 58.35 5,011,590 +0.89(+1.55%)
Aug 25, 2023 57.54 57.86 56.90 57.46 8,466,982 +0.31(+0.54%)
Aug 24, 2023 57.32 58.00 56.71 57.16 6,805,835 -0.18(-0.31%)
Aug 23, 2023 55.78 57.43 55.69 57.34 10,753,780 +1.54(+2.76%)
Aug 22, 2023 59.00 59.00 55.60 55.79 17,707,856 -2.91(-4.95%)
Aug 21, 2023 58.84 58.98 57.98 58.70 7,535,706 -0.12(-0.20%)
Aug 18, 2023 58.39 59.14 58.27 58.82 6,020,301 -0.25(-0.42%)
Aug 17, 2023 59.59 59.93 58.94 59.07 8,763,499 -0.67(-1.12%)
Aug 16, 2023 59.80 60.32 59.65 59.74 6,478,763 -0.51(-0.85%)
Aug 15, 2023 60.28 60.64 59.67 60.25 8,851,081 -0.80(-1.31%)
Aug 14, 2023 62.98 63.02 60.81 61.05 12,472,509 -2.27(-3.59%)
Aug 11, 2023 63.48 64.11 63.19 63.32 6,651,603 -0.45(-0.71%)
Aug 10, 2023 64.47 65.12 63.73 63.78 7,434,509 -0.49(-0.77%)
Aug 09, 2023 64.38 64.91 63.84 64.27 6,718,919 -0.23(-0.35%)
Aug 08, 2023 63.77 64.67 62.87 64.50 6,424,910 -0.44(-0.68%)
Aug 07, 2023 64.35 65.04 64.19 64.94 6,018,494 +1.03(+1.62%)
Aug 04, 2023 64.79 64.92 63.71 63.91 7,484,331 -0.94(-1.44%)
Aug 03, 2023 64.05 65.23 63.99 64.84 7,544,689 +0.52(+0.81%)
Aug 02, 2023 64.12 64.57 63.82 64.32 9,737,658 -0.37(-0.58%)
Aug 01, 2023 64.72 64.91 64.36 64.70 6,038,901 -0.37(-0.57%)
Jul 31, 2023 65.09 65.18 64.21 65.07 8,790,485 +0.14(+0.21%)
Jul 28, 2023 65.07 65.53 64.69 64.93 6,786,976 +0.14(+0.21%)
Jul 27, 2023 65.42 66.47 64.56 64.80 9,342,690 -0.79(-1.20%)
Jul 26, 2023 64.66 66.03 64.63 65.58 6,814,993 +1.16(+1.80%)
Jul 25, 2023 65.17 65.63 64.13 64.42 10,130,031 -1.10(-1.68%)
Jul 24, 2023 65.65 66.29 65.31 65.52 7,529,668 +0.08(+0.12%)
Jul 21, 2023 67.13 67.20 65.43 65.44 10,044,331 -1.44(-2.15%)
Jul 20, 2023 64.94 66.92 64.76 66.88 13,823,427 +1.87(+2.88%)
Jul 19, 2023 66.81 67.73 64.99 65.01 22,507,128 +0.03(+0.05%)
Jul 18, 2023 63.64 65.91 63.00 64.98 46,705,416 +7.26(+12.57%)
Jul 17, 2023 57.47 58.41 57.20 57.73 15,741,029 +0.12(+0.21%)
Jul 14, 2023 59.32 59.33 57.57 57.61 12,995,444 -1.39(-2.35%)
Jul 13, 2023 57.83 59.05 57.79 59.00 12,787,017 +1.50(+2.60%)
Jul 12, 2023 57.29 57.88 57.10 57.50 9,050,335 +0.82(+1.44%)
Jul 11, 2023 57.10 57.23 56.49 56.68 8,568,128 -0.25(-0.43%)
Jul 10, 2023 56.85 57.09 56.20 56.93 8,409,132 +1.02(+1.83%)
Jul 07, 2023 54.94 56.51 54.86 55.91 9,643,798 +0.82(+1.48%)
Jul 06, 2023 55.30 55.62 54.57 55.09 8,876,030 -0.72(-1.29%)
Jul 05, 2023 56.49 56.66 55.69 55.81 8,108,275 -1.01(-1.78%)
Jul 03, 2023 55.76 57.19 55.76 56.82 6,512,000 +1.02(+1.83%)
Jun 30, 2023 56.65 56.92 55.20 55.80 18,292,396 -0.45(-0.80%)
Jun 29, 2023 55.94 56.45 55.61 56.25 15,388,073 +1.34(+2.44%)
Jun 28, 2023 54.60 54.94 54.18 54.91 10,055,025 +0.55(+1.01%)
Jun 27, 2023 52.90 54.54 52.24 54.36 12,561,479 +1.78(+3.39%)
Jun 26, 2023 52.48 52.80 52.14 52.58 10,290,042 +0.24(+0.45%)
Jun 23, 2023 51.88 52.52 51.69 52.34 22,509,272 -0.04(-0.08%)
Jun 22, 2023 53.11 53.14 51.93 52.38 9,154,222 -0.75(-1.41%)
Jun 21, 2023 52.96 53.28 52.58 53.13 14,154,188 +0.04(+0.07%)
Jun 20, 2023 53.15 53.30 52.57 53.09 9,297,195 -0.46(-0.86%)
Jun 16, 2023 55.02 55.02 53.42 53.55 20,004,988 -1.09(-2.00%)
Jun 15, 2023 53.29 54.73 53.11 54.65 13,036,516 +8.00(+17.16%)
May 08, 2023 48.94 49.22 46.52 46.64 19,602,730 -1.58(-3.27%)
May 05, 2023 48.08 49.24 47.56 48.22 22,485,890 +1.83(+3.95%)
May 04, 2023 46.20 46.61 44.70 46.39 26,857,224 -0.65(-1.37%)
May 03, 2023 49.34 49.54 46.76 47.03 22,936,324 -2.03(-4.13%)
May 02, 2023 50.53 50.63 48.03 49.06 21,369,804 -1.67(-3.30%)
May 01, 2023 51.03 51.98 50.33 50.74 11,274,039 -0.42(-0.82%)
Apr 28, 2023 50.10 51.34 49.75 51.16 13,068,306 +0.50(+0.99%)
Apr 27, 2023 49.68 51.22 49.31 50.66 12,574,262 +1.11(+2.23%)
Apr 26, 2023 49.47 50.21 49.26 49.55 11,884,373 -0.42(-0.84%)
Apr 25, 2023 51.54 51.74 49.81 49.97 17,396,558 -2.05(-3.93%)
Apr 24, 2023 52.54 53.10 51.91 52.02 13,518,121 -0.67(-1.26%)
Apr 21, 2023 53.13 53.18 52.00 52.68 17,944,910 -0.20(-0.37%)
Apr 20, 2023 53.43 54.72 52.64 52.88 25,253,854 -1.52(-2.79%)
Apr 19, 2023 52.88 55.10 52.87 54.40 36,147,004 +1.52(+2.87%)
Apr 18, 2023 51.41 53.13 51.20 52.88 37,664,080 +1.20(+2.33%)
Apr 17, 2023 48.47 51.72 47.98 51.68 53,460,396 +1.96(+3.94%)
Apr 14, 2023 51.08 51.20 49.08 49.72 32,853,126 -0.70(-1.40%)
Apr 13, 2023 50.55 50.87 50.24 50.42 16,494,413 -0.42(-0.83%)
Apr 12, 2023 50.99 51.69 50.20 50.84 19,571,644 +0.21(+0.41%)
Apr 11, 2023 50.48 51.20 50.17 50.64 20,268,714 -0.01(-0.02%)
Apr 10, 2023 48.48 51.09 48.46 50.65 32,177,668 +2.32(+4.80%)
Apr 06, 2023 47.79 48.71 47.59 48.33 28,751,240 +0.47(+0.98%)
Apr 05, 2023 48.05 48.40 47.36 47.86 38,534,164 -1.11(-2.26%)
Apr 04, 2023 50.58 50.86 48.86 48.96 29,730,828 -1.54(-3.04%)
Apr 03, 2023 51.69 52.48 50.47 50.50 25,444,922 -0.79(-1.55%)
Mar 31, 2023 51.36 51.56 49.71 51.29 44,815,368 -0.09(-0.17%)
Mar 30, 2023 52.66 53.05 50.79 51.38 46,385,552 -2.68(-4.96%)
Mar 29, 2023 52.85 54.09 51.99 54.07 26,895,092 +1.33(+2.53%)
Mar 28, 2023 53.21 53.41 51.87 52.73 23,636,562 -0.99(-1.84%)
Mar 27, 2023 53.68 54.15 52.98 53.72 27,743,846 +1.57(+3.00%)
Mar 24, 2023 51.01 52.98 50.05 52.16 46,406,320 +0.36(+0.70%)
Mar 23, 2023 54.99 55.71 51.70 51.79 47,090,636 -3.30(-5.99%)
Mar 22, 2023 57.84 58.06 55.08 55.09 36,444,584 -3.14(-5.40%)
Mar 21, 2023 57.29 58.76 56.13 58.24 40,227,188 +3.29(+5.99%)
Mar 20, 2023 57.35 58.73 54.79 54.95 48,229,228 -0.29(-0.53%)
Mar 17, 2023 55.36 56.12 52.65 55.24 65,895,180 -1.44(-2.54%)
Mar 16, 2023 57.20 58.76 54.68 56.68 67,848,024 -1.64(-2.80%)
Mar 15, 2023 55.87 58.74 53.41 58.32 88,749,888 +2.81(+5.06%)
Mar 14, 2023 58.06 59.84 53.86 55.50 114,795,432 +4.67(+9.19%)
Mar 13, 2023 50.69 53.76 44.07 50.83 151,499,504 -6.65(-11.57%)
Mar 10, 2023 64.30 64.30 56.12 57.48 90,765,064 -7.61(-11.69%)
Mar 09, 2023 71.10 71.64 63.03 65.09 41,047,344 -9.53(-12.77%)
Mar 08, 2023 73.35 74.88 73.26 74.62 5,485,628 +1.22(+1.67%)
Mar 07, 2023 74.82 75.05 73.33 73.40 6,512,703 -1.62(-2.15%)
Mar 06, 2023 75.05 75.72 74.37 75.01 7,117,470 -0.79(-1.05%)
Mar 03, 2023 74.79 76.20 74.42 75.80 5,969,470 +1.29(+1.73%)
Mar 02, 2023 75.27 75.89 73.86 74.51 8,761,619 -1.29(-1.71%)
Mar 01, 2023 76.11 76.56 74.73 75.80 7,545,997 -0.50(-0.65%)
Feb 28, 2023 76.54 77.17 75.74 76.30 9,671,356 +0.04(+0.05%)
Feb 27, 2023 79.44 79.63 76.12 76.27 7,884,019 -2.66(-3.37%)
Feb 24, 2023 77.17 79.13 76.98 78.93 6,607,457 +1.60(+2.06%)
Feb 23, 2023 78.66 78.87 77.05 77.33 5,372,199 -1.01(-1.29%)
Feb 22, 2023 78.02 78.52 77.45 78.34 5,503,208 +0.10(+0.13%)
Feb 21, 2023 78.02 78.96 77.95 78.24 5,951,759 -0.41(-0.52%)
Feb 17, 2023 78.31 79.27 78.22 78.65 4,865,616 -0.02(-0.02%)
Feb 16, 2023 77.92 79.42 77.71 78.67 4,763,911 -0.14(-0.17%)
Feb 15, 2023 78.69 79.50 78.34 78.81 4,273,388 -0.28(-0.36%)
Feb 14, 2023 79.32 79.87 78.70 79.10 4,575,536 +0.34(+0.44%)
Feb 13, 2023 78.83 79.67 78.72 78.75 5,880,529 -0.04(-0.05%)
Feb 10, 2023 77.95 79.07 77.77 78.79 4,911,464 +0.86(+1.11%)
Feb 09, 2023 78.71 79.17 77.28 77.93 6,425,645 -0.76(-0.97%)
Feb 08, 2023 78.19 80.01 78.19 78.69 7,302,223 -0.57(-0.71%)
Feb 07, 2023 77.25 79.61 77.12 79.26 6,119,862 +1.30(+1.67%)
Feb 06, 2023 77.07 78.74 77.02 77.96 8,065,462 +0.82(+1.06%)
Feb 03, 2023 74.93 78.28 74.92 77.14 9,755,254 +2.34(+3.13%)
Feb 02, 2023 76.43 76.55 73.92 74.80 13,519,077 -1.59(-2.08%)
Feb 01, 2023 75.26 77.23 75.26 76.39 9,954,754 +0.81(+1.07%)
Jan 31, 2023 73.69 75.63 73.57 75.58 12,832,817 +1.87(+2.54%)
Jan 30, 2023 72.56 74.53 71.82 73.71 15,210,298 +0.79(+1.08%)
Jan 27, 2023 76.55 77.20 72.36 72.91 20,316,044 -3.28(-4.31%)
Jan 26, 2023 77.66 77.77 75.90 76.19 11,821,425 -1.13(-1.46%)
Jan 25, 2023 76.26 77.70 76.23 77.33 7,382,027 -0.04(-0.05%)
Jan 24, 2023 75.35 77.86 75.35 77.37 6,714,976 +1.48(+1.96%)
Jan 23, 2023 74.69 76.05 74.69 75.88 8,820,206 +0.68(+0.91%)
Jan 20, 2023 74.88 76.18 74.65 75.20 11,825,627 +0.69(+0.93%)
Jan 19, 2023 76.11 76.54 73.68 74.51 24,113,544 -4.94(-6.22%)
Jan 18, 2023 79.56 79.91 77.45 79.45 14,368,038 -2.06(-2.53%)
Jan 17, 2023 80.78 82.50 79.93 81.51 9,588,878 +0.50(+0.61%)
Jan 13, 2023 80.79 81.20 79.60 81.01 9,536,234 -0.49(-0.60%)
Jan 12, 2023 81.65 82.04 80.75 81.50 8,410,661 +0.06(+0.07%)
Jan 11, 2023 83.52 83.87 81.11 81.44 10,504,649 -2.15(-2.57%)
Jan 10, 2023 83.40 83.87 82.95 83.58 4,083,069 +0.19(+0.22%)
Jan 09, 2023 82.98 84.57 82.82 83.40 8,232,615 +0.87(+1.05%)
Jan 06, 2023 82.01 82.95 81.23 82.53 6,620,026 +1.40(+1.72%)
Jan 05, 2023 80.93 81.61 80.25 81.13 4,673,536 -0.23(-0.29%)
Jan 04, 2023 81.21 81.74 80.26 81.37 6,350,086 +1.38(+1.72%)
Jan 03, 2023 81.58 81.86 79.31 79.99 7,624,483 -1.29(-1.59%)
Dec 30, 2022 80.27 81.39 80.05 81.28 5,181,680 +0.59(+0.73%)
Dec 29, 2022 80.78 81.00 80.28 80.69 3,460,771 +0.30(+0.38%)
Dec 28, 2022 80.41 81.02 79.99 80.39 3,464,586 +0.13(+0.16%)
Dec 27, 2022 80.16 80.80 79.77 80.27 5,476,421 +0.44(+0.55%)
Dec 23, 2022 78.86 80.20 78.35 79.83 4,872,310 +0.95(+1.20%)
Dec 22, 2022 79.18 79.50 77.94 78.88 6,273,794 -0.44(-0.55%)
Dec 21, 2022 78.64 79.76 78.60 79.32 7,296,981 +1.65(+2.12%)
Dec 20, 2022 76.89 78.26 76.55 77.67 7,283,864 +1.27(+1.66%)
Dec 19, 2022 76.39 77.65 76.17 76.40 6,635,691 +0.07(+0.09%)
Dec 16, 2022 74.85 76.69 74.85 76.33 14,195,150 +1.10(+1.47%)
Dec 15, 2022 74.90 75.48 74.17 75.23 8,045,756 -0.25(-0.34%)
Dec 14, 2022 75.66 77.13 75.18 75.48 8,966,276 -0.42(-0.55%)
Dec 13, 2022 80.08 80.33 75.46 75.90 10,708,680 -2.48(-3.16%)
Dec 12, 2022 77.71 78.64 77.62 78.38 6,969,570 +0.46(+0.59%)
Dec 09, 2022 78.02 78.39 77.83 77.92 5,222,570 -0.42(-0.54%)
Dec 08, 2022 78.90 78.93 77.94 78.34 3,993,738 +0.06(+0.07%)
Dec 07, 2022 78.23 79.32 78.08 78.28 6,055,081 -0.39(-0.50%)
Dec 06, 2022 79.05 79.87 78.14 78.67 5,215,076 -0.63(-0.80%)
Dec 05, 2022 79.78 80.04 78.48 79.31 5,063,560 -1.19(-1.48%)
Dec 02, 2022 79.35 80.58 78.81 80.50 4,330,280 +0.71(+0.89%)
Dec 01, 2022 80.62 80.70 78.83 79.79 6,451,271 -0.79(-0.98%)
Nov 30, 2022 78.14 80.69 77.68 80.58 10,486,127 +2.10(+2.67%)
Nov 29, 2022 77.91 78.91 77.91 78.48 6,190,294 +0.55(+0.70%)
Nov 28, 2022 79.00 79.33 77.85 77.93 5,975,970 -1.74(-2.18%)
Nov 25, 2022 79.70 79.84 78.96 79.67 1,740,113 +0.20(+0.25%)
Nov 23, 2022 79.84 80.43 79.33 79.47 4,493,220 +0.15(+0.18%)
Nov 22, 2022 78.86 80.26 78.74 79.33 7,069,079 +1.23(+1.58%)
Nov 21, 2022 78.03 78.39 77.58 78.10 6,001,151 +0.19(+0.24%)
Nov 18, 2022 77.09 78.32 76.97 77.91 7,724,553 +1.86(+2.45%)
Nov 17, 2022 74.54 76.18 74.19 76.05 6,952,798 +0.48(+0.63%)
Nov 16, 2022 76.17 76.50 75.54 75.57 6,431,013 -0.87(-1.14%)
Nov 15, 2022 75.60 77.07 75.36 76.44 6,873,059 +1.79(+2.39%)
Nov 14, 2022 75.30 75.63 73.83 74.65 12,913,395 -1.85(-2.41%)
Nov 11, 2022 78.04 78.05 75.67 76.50 12,468,825 -0.20(-0.25%)
Nov 10, 2022 78.53 79.04 74.25 76.69 13,262,407 +0.50(+0.65%)
Nov 09, 2022 77.30 77.59 76.05 76.19 4,308,181 -1.11(-1.44%)
Nov 08, 2022 77.66 78.01 76.69 77.30 5,297,272 -0.02(-0.03%)
Nov 07, 2022 77.04 77.35 75.94 77.32 5,799,093 +0.58(+0.76%)
Nov 04, 2022 77.65 78.50 76.59 76.74 9,325,962 +0.10(+0.13%)
Nov 03, 2022 75.94 77.71 75.32 76.64 5,531,987 +0.02(+0.03%)
Nov 02, 2022 77.39 78.28 76.07 76.62 5,293,786 -0.93(-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.