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, 2023 56.84 57.11 55.38 55.98 18,232,538 -0.45(-0.80%)
Jun 29, 2023 56.12 56.64 55.79 56.44 15,337,719 +1.34(+2.44%)
Jun 28, 2023 54.78 55.12 54.36 55.09 10,022,122 +0.55(+1.01%)
Jun 27, 2023 53.08 54.72 52.42 54.54 12,520,374 +1.79(+3.39%)
Jun 26, 2023 52.65 52.98 52.31 52.75 10,256,371 +0.24(+0.45%)
Jun 23, 2023 52.05 52.70 51.86 52.51 22,435,616 -0.04(-0.08%)
Jun 22, 2023 53.28 53.31 52.10 52.55 9,124,267 -0.75(-1.41%)
Jun 21, 2023 53.14 53.45 52.75 53.30 14,107,872 +0.04(+0.07%)
Jun 20, 2023 53.32 53.47 52.75 53.26 9,266,772 -0.46(-0.86%)
Jun 16, 2023 55.20 55.20 53.60 53.73 19,939,526 -1.10(-2.00%)
Jun 15, 2023 53.46 54.91 53.28 54.83 12,993,857 +8.03(+17.16%)
May 08, 2023 49.10 49.38 46.67 46.80 19,538,586 -1.58(-3.27%)
May 05, 2023 48.24 49.40 47.72 48.38 22,412,312 +1.84(+3.95%)
May 04, 2023 46.35 46.77 44.85 46.54 26,769,340 -0.65(-1.37%)
May 03, 2023 49.50 49.70 46.91 47.19 22,861,272 -2.03(-4.13%)
May 02, 2023 50.70 50.79 48.19 49.22 21,299,878 -1.68(-3.30%)
May 01, 2023 51.20 52.15 50.49 50.90 11,237,148 -0.42(-0.82%)
Apr 28, 2023 50.26 51.51 49.91 51.32 13,025,543 +0.50(+0.99%)
Apr 27, 2023 49.84 51.38 49.47 50.82 12,533,116 +1.11(+2.23%)
Apr 26, 2023 49.63 50.37 49.42 49.71 11,845,484 -0.42(-0.84%)
Apr 25, 2023 51.71 51.91 49.97 50.14 17,339,632 -2.05(-3.93%)
Apr 24, 2023 52.71 53.27 52.08 52.19 13,473,886 -0.67(-1.26%)
Apr 21, 2023 53.31 53.36 52.17 52.86 17,886,190 -0.20(-0.37%)
Apr 20, 2023 53.60 54.90 52.81 53.05 25,171,216 -1.52(-2.79%)
Apr 19, 2023 53.05 55.28 53.04 54.58 36,028,724 +1.52(+2.87%)
Apr 18, 2023 51.58 53.30 51.36 53.05 37,540,832 +1.21(+2.33%)
Apr 17, 2023 48.63 51.89 48.14 51.85 53,285,460 +1.97(+3.94%)
Apr 14, 2023 51.25 51.36 49.24 49.88 32,745,624 -0.71(-1.40%)
Apr 13, 2023 50.72 51.03 50.40 50.59 16,440,440 -0.42(-0.83%)
Apr 12, 2023 51.16 51.86 50.37 51.01 19,507,600 +0.21(+0.41%)
Apr 11, 2023 50.65 51.37 50.33 50.80 20,202,390 -0.01(-0.02%)
Apr 10, 2023 48.64 51.26 48.62 50.81 32,072,376 +2.33(+4.80%)
Apr 06, 2023 47.95 48.87 47.75 48.49 28,657,160 +0.47(+0.98%)
Apr 05, 2023 48.21 48.55 47.51 48.01 38,408,072 -1.11(-2.26%)
Apr 04, 2023 50.75 51.03 49.02 49.12 29,633,542 -1.54(-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.