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 (%)
Nov 30, 2023 59.42 61.55 59.37 61.07 20,280,052 +1.70(+2.87%)
Nov 29, 2023 55.78 59.69 55.78 59.37 15,716,634 +3.78(+6.81%)
Nov 28, 2023 55.75 56.37 55.37 55.59 7,895,579 -0.19(-0.34%)
Nov 27, 2023 55.78 56.11 55.56 55.78 8,747,472 -0.43(-0.76%)
Nov 24, 2023 55.87 56.24 55.57 56.20 2,736,580 +0.50(+0.89%)
Nov 22, 2023 56.09 56.25 55.20 55.71 6,857,717 -0.06(-0.11%)
Nov 21, 2023 56.16 56.22 55.68 55.77 4,918,560 -0.57(-1.01%)
Nov 20, 2023 56.46 56.74 55.81 56.33 8,266,429 -0.22(-0.39%)
Nov 17, 2023 56.18 56.57 55.63 56.55 7,397,568 +1.11(+1.99%)
Nov 16, 2023 55.80 55.90 54.87 55.45 10,229,427 -0.41(-0.73%)
Nov 15, 2023 55.08 56.56 55.05 55.86 10,286,314 +1.28(+2.35%)
Nov 14, 2023 55.38 55.71 54.02 54.57 15,419,113 +0.83(+1.54%)
Nov 13, 2023 53.76 54.39 53.39 53.74 9,866,260 -0.45(-0.83%)
Nov 10, 2023 54.43 54.43 53.28 54.19 6,387,735 +0.25(+0.46%)
Nov 09, 2023 54.78 54.93 53.74 53.94 8,579,455 -0.49(-0.90%)
Nov 08, 2023 54.76 54.86 54.16 54.43 6,441,358 -0.33(-0.60%)
Nov 07, 2023 55.04 55.39 53.95 54.76 11,049,673 -0.39(-0.70%)
Nov 06, 2023 55.49 55.72 54.11 55.15 10,698,904 -0.21(-0.38%)
Nov 03, 2023 55.93 56.35 55.00 55.35 12,949,818 +0.89(+1.64%)
Nov 02, 2023 53.12 54.61 53.05 54.46 15,075,963 +2.09(+3.99%)
Nov 01, 2023 51.62 53.06 51.42 52.37 13,981,594 +0.77(+1.50%)
Oct 31, 2023 50.45 51.72 49.87 51.60 13,306,254 +1.28(+2.54%)
Oct 30, 2023 50.29 50.67 49.29 50.32 9,371,855 +0.62(+1.26%)
Oct 27, 2023 50.60 50.95 49.47 49.69 10,665,900 -1.30(-2.55%)
Oct 26, 2023 48.77 51.39 48.74 50.99 14,214,085 +2.04(+4.17%)
Oct 25, 2023 49.07 49.19 48.24 48.95 8,116,374 -0.46(-0.92%)
Oct 24, 2023 49.31 49.74 48.86 49.40 9,099,812 +0.50(+1.01%)
Oct 23, 2023 50.27 50.48 48.86 48.91 10,979,176 -1.53(-3.03%)
Oct 20, 2023 51.06 51.41 50.10 50.44 9,870,737 -1.02(-1.98%)
Oct 19, 2023 51.66 52.05 51.14 51.46 10,066,560 +0.06(+0.12%)
Oct 18, 2023 53.04 53.45 51.21 51.40 10,033,572 -1.83(-3.45%)
Oct 17, 2023 52.80 53.84 51.63 53.23 16,128,185 -0.03(-0.06%)
Oct 16, 2023 50.18 54.13 49.90 53.26 20,685,282 +2.37(+4.66%)
Oct 13, 2023 51.57 51.80 50.64 50.89 12,587,779 -0.18(-0.35%)
Oct 12, 2023 51.59 51.68 50.33 51.07 9,493,237 -0.40(-0.77%)
Oct 11, 2023 51.43 52.04 50.69 51.47 8,137,403 +0.13(+0.25%)
Oct 10, 2023 51.71 52.14 51.27 51.34 8,445,639 +0.03(+0.06%)
Oct 09, 2023 50.43 51.34 50.41 51.31 8,238,944 +0.23(+0.45%)
Oct 06, 2023 50.11 51.41 49.24 51.08 11,570,093 +0.46(+0.90%)
Oct 05, 2023 50.67 50.97 49.59 50.62 8,675,283 -0.35(-0.68%)
Oct 04, 2023 50.82 51.14 50.30 50.97 10,509,447 +0.11(+0.21%)
Oct 03, 2023 52.48 52.56 50.32 50.86 15,590,612 -2.23(-4.20%)
Oct 02, 2023 54.27 54.49 52.82 53.09 8,934,041 -1.34(-2.46%)
Sep 29, 2023 54.63 55.33 54.17 54.43 8,134,527 +0.35(+0.64%)
Sep 28, 2023 54.05 54.31 53.45 54.08 6,205,874 +0.17(+0.31%)
Sep 27, 2023 53.97 54.76 53.65 53.92 7,812,805 +0.18(+0.33%)
Sep 26, 2023 54.27 54.51 53.07 53.74 9,024,815 -1.14(-2.08%)
Sep 25, 2023 54.49 54.96 54.60 54.88 7,054,051 +0.20(+0.36%)
Sep 22, 2023 55.52 55.72 54.65 54.68 7,083,261 -0.85(-1.54%)
Sep 21, 2023 55.76 56.36 55.47 55.53 8,761,862 -0.65(-1.16%)
Sep 20, 2023 57.42 57.89 56.15 56.19 8,950,220 -1.05(-1.84%)
Sep 19, 2023 57.35 57.70 56.90 57.24 7,377,239 -0.13(-0.22%)
Sep 18, 2023 57.49 57.75 56.45 57.37 8,788,598 -0.36(-0.62%)
Sep 15, 2023 57.50 58.12 56.33 57.72 23,857,156 -1.53(-2.58%)
Sep 14, 2023 58.84 59.42 58.57 59.25 8,142,322 +1.02(+1.75%)
Sep 13, 2023 60.28 60.46 57.40 58.23 13,737,445 -1.77(-2.96%)
Sep 12, 2023 59.40 60.63 59.30 60.00 9,529,538 +0.69(+1.17%)
Sep 11, 2023 59.38 60.07 59.11 59.31 7,707,554 +0.49(+0.83%)
Sep 08, 2023 57.14 58.92 57.09 58.82 9,638,787 +1.50(+2.61%)
Sep 07, 2023 57.75 58.10 57.13 57.33 6,406,061 -0.45(-0.77%)
Sep 06, 2023 58.47 58.79 57.17 57.77 8,607,610 -1.40(-2.36%)
Sep 05, 2023 60.18 60.44 59.12 59.17 6,137,935 -0.81(-1.36%)
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.