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 (%)
Jun 30, 2022 60.70 61.67 59.22 61.34 7,776,263 -0.43(-0.69%)
Jun 29, 2022 62.28 62.58 61.30 61.77 5,797,459 -0.53(-0.86%)
Jun 28, 2022 63.25 63.71 62.10 62.30 7,578,855 +0.02(+0.03%)
Jun 27, 2022 63.50 63.50 61.66 62.28 6,726,557 -0.27(-0.43%)
Jun 24, 2022 61.00 62.80 60.88 62.56 16,602,854 +2.33(+3.87%)
Jun 23, 2022 60.77 60.99 59.02 60.23 6,403,066 -0.40(-0.66%)
Jun 22, 2022 59.60 61.03 59.44 60.62 6,835,352 +0.06(+0.10%)
Jun 21, 2022 60.48 61.76 60.26 60.57 10,681,300 +2.32(+3.98%)
Jun 17, 2022 59.69 59.83 58.18 58.25 17,451,528 -0.84(-1.43%)
Jun 16, 2022 58.53 59.23 58.06 59.09 9,316,888 -0.63(-1.06%)
Jun 15, 2022 60.08 61.09 59.47 59.72 11,612,107 +0.39(+0.65%)
Jun 14, 2022 59.17 60.23 58.36 59.33 12,154,379 +0.84(+1.44%)
Jun 13, 2022 58.46 59.83 57.62 58.49 12,728,775 -1.92(-3.18%)
Jun 10, 2022 61.37 61.37 59.88 60.41 8,606,345 -1.97(-3.16%)
Jun 09, 2022 63.74 64.04 62.34 62.38 7,928,994 -1.44(-2.25%)
Jun 08, 2022 64.57 64.87 63.46 63.82 10,360,376 -1.71(-2.61%)
Jun 07, 2022 65.19 65.68 64.58 65.53 15,128,946 -0.55(-0.84%)
Jun 06, 2022 69.02 69.35 65.91 66.08 8,947,138 -1.95(-2.87%)
Jun 03, 2022 68.44 69.25 67.91 68.03 3,668,715 -1.55(-2.23%)
Jun 02, 2022 67.96 69.64 67.25 69.59 5,541,894 +2.04(+3.02%)
Jun 01, 2022 68.54 68.54 66.88 67.55 5,296,630 -0.51(-0.76%)
May 31, 2022 68.08 68.92 67.70 68.06 11,868,509 -0.48(-0.69%)
May 27, 2022 67.20 68.58 66.87 68.54 7,624,708 +1.72(+2.57%)
May 26, 2022 64.97 67.42 64.97 66.82 8,081,851 +2.93(+4.59%)
May 25, 2022 62.01 64.81 61.51 63.89 10,901,883 +1.81(+2.91%)
May 24, 2022 63.02 63.10 61.02 62.08 5,931,255 -1.29(-2.04%)
May 23, 2022 62.26 63.42 61.71 63.37 6,924,775 +1.93(+3.14%)
May 20, 2022 61.48 61.78 59.74 61.44 8,026,778 +0.60(+0.99%)
May 19, 2022 60.40 61.80 60.15 60.84 9,453,966 -0.59(-0.96%)
May 18, 2022 62.55 62.58 61.01 61.43 8,102,945 -1.87(-2.96%)
May 17, 2022 63.79 64.35 62.46 63.30 8,336,213 +1.13(+1.81%)
May 16, 2022 62.87 63.40 61.56 62.18 6,232,939 -1.52(-2.39%)
May 13, 2022 63.86 64.26 63.02 63.70 7,002,933 +0.64(+1.02%)
May 12, 2022 62.80 63.87 61.50 63.06 8,551,796 +0.03(+0.05%)
May 11, 2022 62.93 65.34 62.47 63.03 10,597,306 +0.52(+0.84%)
May 10, 2022 62.67 63.66 61.45 62.51 6,882,370 +0.44(+0.70%)
May 09, 2022 64.31 64.36 61.73 62.07 9,521,802 -3.18(-4.88%)
May 06, 2022 67.11 67.32 64.58 65.26 8,387,102 -2.35(-3.48%)
May 05, 2022 68.14 68.29 66.15 67.61 7,269,327 -1.46(-2.12%)
May 04, 2022 67.35 69.30 66.66 69.07 7,068,667 +1.84(+2.74%)
May 03, 2022 65.96 67.77 65.76 67.23 9,828,215 +1.52(+2.31%)
May 02, 2022 65.45 66.52 64.33 65.71 8,690,458 +1.51(+2.35%)
Apr 29, 2022 66.79 67.38 64.03 64.20 8,032,329 -2.70(-4.04%)
Apr 28, 2022 66.91 67.39 65.38 66.90 6,696,022 +0.52(+0.79%)
Apr 27, 2022 66.79 68.08 66.34 66.38 7,219,782 +0.04(+0.06%)
Apr 26, 2022 67.52 68.34 66.31 66.34 8,947,650 -1.71(-2.52%)
Apr 25, 2022 67.38 68.46 66.35 68.06 10,167,812 -0.01(-0.01%)
Apr 22, 2022 70.95 71.16 68.00 68.07 12,341,212 -2.86(-4.03%)
Apr 21, 2022 75.12 75.73 68.51 70.92 18,883,960 -3.08(-4.16%)
Apr 20, 2022 75.07 75.62 73.90 74.00 8,958,475 -0.44(-0.59%)
Apr 19, 2022 72.63 75.19 72.59 74.43 15,869,843 +1.90(+2.62%)
Apr 18, 2022 73.85 74.53 70.56 72.54 24,816,932 -7.56(-9.44%)
Apr 14, 2022 81.31 82.85 79.82 80.10 11,946,100 -1.05(-1.29%)
Apr 13, 2022 77.51 81.35 77.13 81.14 9,899,554 +3.64(+4.70%)
Apr 12, 2022 79.07 80.11 77.03 77.50 7,847,599 -1.46(-1.85%)
Apr 11, 2022 79.00 80.79 78.53 78.96 5,818,532 -0.11(-0.13%)
Apr 08, 2022 78.11 79.64 77.56 79.07 6,836,896 +1.61(+2.07%)
Apr 07, 2022 77.85 78.10 76.08 77.46 8,413,879 -0.81(-1.04%)
Apr 06, 2022 78.60 79.84 78.04 78.28 7,317,144 -0.96(-1.21%)
Apr 05, 2022 79.64 81.69 79.04 79.24 9,209,120 -0.43(-0.53%)
Apr 04, 2022 80.42 81.32 79.46 79.66 10,177,981 -1.20(-1.48%)
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.