Skip to main content

Charles Schwab (NY: SCHW )

54.05 -0.36 (-0.66%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 54.40 54.59 53.45 54.41 9,723,941 +0.04(+0.07%)
Jun 02, 2023 53.15 54.67 53.15 54.37 12,280,004 +1.67(+3.17%)
Jun 01, 2023 53.25 53.31 52.37 52.70 10,746,211 +0.01(+0.02%)
May 31, 2023 53.38 53.55 52.47 52.69 17,628,068 -1.15(-2.14%)
May 30, 2023 54.00 54.35 53.19 53.84 12,377,139 +0.17(+0.32%)
May 26, 2023 54.22 54.50 53.38 53.67 11,521,418 -0.57(-1.05%)
May 25, 2023 51.90 54.27 51.71 54.24 18,821,428 +2.16(+4.15%)
May 24, 2023 52.27 52.65 51.94 52.08 10,069,613 -0.71(-1.34%)
May 23, 2023 52.22 53.34 52.16 52.79 14,863,876 +0.82(+1.58%)
May 22, 2023 52.00 52.14 51.26 51.97 9,268,226 +0.30(+0.58%)
May 19, 2023 52.13 52.22 51.12 51.67 11,963,867 -0.08(-0.15%)
May 18, 2023 51.96 52.15 51.00 51.75 12,785,395 -0.07(-0.14%)
May 17, 2023 50.71 52.17 50.07 51.82 19,863,990 +1.73(+3.45%)
May 16, 2023 50.67 51.20 50.08 50.09 12,355,043 -0.85(-1.67%)
May 15, 2023 50.51 51.80 50.20 50.94 22,089,056 +2.00(+4.09%)
May 12, 2023 48.70 49.79 48.32 48.94 19,336,836 +1.21(+2.54%)
May 11, 2023 47.15 47.78 46.55 47.73 11,759,561 +0.43(+0.91%)
May 10, 2023 48.38 48.46 46.95 47.30 12,405,511 -0.39(-0.81%)
May 09, 2023 47.29 48.03 46.86 47.69 11,524,221 +0.31(+0.65%)
May 08, 2023 49.72 50.00 47.25 47.38 19,297,722 -1.60(-3.27%)
May 05, 2023 48.84 50.02 48.31 48.98 22,136,022 +1.86(+3.95%)
May 04, 2023 46.93 47.35 45.41 47.12 26,439,340 -0.66(-1.37%)
May 03, 2023 50.12 50.32 47.50 47.78 22,579,448 -2.06(-4.13%)
May 02, 2023 51.33 51.43 48.79 49.84 21,037,302 -1.70(-3.30%)
May 01, 2023 51.84 52.80 51.12 51.54 11,098,621 -0.43(-0.82%)
Apr 28, 2023 50.89 52.15 50.53 51.97 12,864,970 +0.51(+0.99%)
Apr 27, 2023 50.46 52.02 50.09 51.46 12,378,613 +1.12(+2.23%)
Apr 26, 2023 50.25 51.00 50.04 50.33 11,699,458 -0.43(-0.84%)
Apr 25, 2023 52.35 52.56 50.59 50.76 17,125,878 -2.08(-3.93%)
Apr 24, 2023 53.37 53.93 52.73 52.84 13,307,786 -0.68(-1.26%)
Apr 21, 2023 53.97 54.02 52.82 53.52 17,665,698 -0.20(-0.37%)
Apr 20, 2023 54.27 55.59 53.47 53.72 24,860,916 -1.54(-2.79%)
Apr 19, 2023 53.72 55.97 53.71 55.26 35,584,576 +1.54(+2.87%)
Apr 18, 2023 52.22 53.96 52.01 53.72 37,078,044 +1.22(+2.33%)
Apr 17, 2023 49.24 52.54 48.74 52.49 52,628,580 +1.99(+3.94%)
Apr 14, 2023 51.89 52.01 49.86 50.50 32,341,950 -0.72(-1.40%)
Apr 13, 2023 51.35 51.67 51.03 51.22 16,237,769 -0.43(-0.83%)
Apr 12, 2023 51.80 52.50 51.00 51.65 19,267,118 +0.21(+0.41%)
Apr 11, 2023 51.28 52.01 50.96 51.44 19,953,342 -0.01(-0.02%)
Apr 10, 2023 49.25 51.90 49.23 51.45 31,677,002 +2.36(+4.80%)
Apr 06, 2023 48.54 49.48 48.32 49.09 28,303,886 +0.48(+0.98%)
Apr 05, 2023 48.81 49.16 48.11 48.61 37,934,592 -1.12(-2.26%)
Apr 04, 2023 51.38 51.67 49.63 49.74 29,268,232 -1.56(-3.04%)
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.