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

Charles Schwab (NY:SCHW)

78.28 +0.47 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 77.37 78.78 76.97 78.28 10,906,817 +0.47(+0.60%)
Mar 28, 2025 79.27 79.69 77.42 77.81 6,457,328 -1.79(-2.25%)
Mar 27, 2025 79.65 80.61 79.16 79.60 5,810,450 -0.54(-0.67%)
Mar 26, 2025 80.97 81.24 79.68 80.14 9,269,140 -0.61(-0.76%)
Mar 25, 2025 80.33 81.03 79.92 80.75 7,661,175 +0.79(+0.99%)
Mar 24, 2025 79.22 80.41 79.06 79.96 7,542,485 +1.57(+2.00%)
Mar 21, 2025 78.03 78.77 77.72 78.39 11,843,183 -0.18(-0.23%)
Mar 20, 2025 78.11 79.55 78.05 78.57 8,635,063 -0.16(-0.20%)
Mar 19, 2025 77.94 79.41 77.37 78.73 6,530,753 +1.17(+1.51%)
Mar 18, 2025 77.90 77.99 77.06 77.56 6,014,032 -0.21(-0.27%)
Mar 17, 2025 76.47 78.32 76.24 77.77 6,550,526 +0.66(+0.86%)
Mar 14, 2025 76.15 78.22 75.60 77.11 14,199,044 +3.60(+4.90%)
Mar 13, 2025 74.59 74.72 72.93 73.51 9,663,962 -0.71(-0.96%)
Mar 12, 2025 73.91 74.96 72.93 74.22 11,310,524 +1.75(+2.41%)
Mar 11, 2025 70.74 73.06 70.72 72.47 14,302,758 +1.23(+1.73%)
Mar 10, 2025 72.89 73.00 69.46 71.24 19,048,948 -3.39(-4.54%)
Mar 07, 2025 75.09 75.90 72.48 74.63 12,013,828 -0.93(-1.23%)
Mar 06, 2025 75.69 76.98 74.74 75.56 10,477,598 -1.18(-1.54%)
Mar 05, 2025 75.12 77.10 74.97 76.74 10,907,043 +1.59(+2.12%)
Mar 04, 2025 77.64 77.67 73.97 75.15 15,422,958 -2.97(-3.80%)
Mar 03, 2025 79.89 79.95 77.65 78.12 9,984,019 -1.41(-1.77%)
Feb 28, 2025 78.81 80.13 77.96 79.53 12,686,661 +1.10(+1.40%)
Feb 27, 2025 79.00 79.54 78.19 78.43 7,217,086 -0.27(-0.34%)
Feb 26, 2025 79.39 80.12 78.38 78.70 7,544,857 -0.30(-0.38%)
Feb 25, 2025 80.23 80.66 78.49 79.00 16,317,705 -1.12(-1.40%)
Feb 24, 2025 80.98 81.10 79.39 80.12 7,489,394 -0.32(-0.40%)
Feb 21, 2025 81.99 82.56 80.42 80.44 9,899,322 -1.39(-1.70%)
Feb 20, 2025 82.02 82.17 80.76 81.83 9,361,839 -0.18(-0.22%)
Feb 19, 2025 81.10 82.22 80.87 82.01 8,908,196 +0.53(+0.65%)
Feb 18, 2025 81.00 81.76 80.89 81.48 9,763,642 +1.14(+1.42%)
Feb 14, 2025 81.55 81.75 80.05 80.34 9,583,487 -0.96(-1.18%)
Feb 13, 2025 81.99 82.20 79.68 81.30 27,592,218 -0.71(-0.86%)
Feb 12, 2025 82.81 82.88 80.99 82.01 61,431,600 -0.92(-1.11%)
Feb 11, 2025 81.78 84.22 81.18 82.92 59,543,136 +2.02(+2.50%)
Feb 10, 2025 81.28 81.49 79.99 80.90 17,788,930 -2.00(-2.42%)
Feb 07, 2025 83.52 83.76 82.76 82.90 4,147,419 -0.46(-0.55%)
Feb 06, 2025 82.26 83.66 82.06 83.36 5,856,749 +1.76(+2.16%)
Feb 05, 2025 81.97 81.97 80.77 81.60 6,496,212 +0.07(+0.09%)
Feb 04, 2025 82.33 82.48 81.48 81.53 5,242,480 -0.95(-1.15%)
Feb 03, 2025 81.02 82.94 80.52 82.48 6,545,787 +0.03(+0.04%)
Jan 31, 2025 82.95 83.45 82.01 82.45 7,689,538 -0.88(-1.05%)
Jan 30, 2025 82.23 83.56 81.80 83.32 7,208,285 +1.53(+1.88%)
Jan 29, 2025 82.03 82.38 81.13 81.79 8,747,275 +0.36(+0.44%)
Jan 28, 2025 82.01 82.73 81.32 81.43 9,086,698 -0.83(-1.01%)
Jan 27, 2025 81.12 82.29 80.46 82.26 7,006,272 +0.70(+0.86%)
Jan 24, 2025 81.06 82.20 80.91 81.56 6,687,875 -0.25(-0.30%)
Jan 23, 2025 80.20 81.86 79.59 81.81 8,890,137 +1.48(+1.84%)
Jan 22, 2025 80.81 81.46 79.72 80.33 9,798,863 -0.33(-0.41%)
Jan 21, 2025 78.57 82.33 77.92 80.66 22,722,962 +4.50(+5.92%)
Jan 17, 2025 75.52 76.31 74.86 76.16 12,329,177 +0.90(+1.19%)
Jan 16, 2025 73.37 75.27 73.27 75.26 8,070,697 +1.84(+2.51%)
Jan 15, 2025 73.70 73.85 72.34 73.42 8,494,894 +1.32(+1.82%)
Jan 14, 2025 72.52 72.73 71.07 72.10 6,631,097 -0.32(-0.44%)
Jan 13, 2025 71.96 72.51 71.61 72.42 6,723,766 -0.11(-0.15%)
Jan 10, 2025 71.68 73.22 71.24 72.53 10,903,013 -0.23(-0.32%)
Jan 08, 2025 72.47 72.79 71.55 72.76 9,608,505 +0.74(+1.02%)
Jan 07, 2025 74.73 74.78 71.21 72.02 12,657,304 -2.21(-2.98%)
Jan 06, 2025 74.31 75.61 74.04 74.23 7,459,772 +0.03(+0.04%)
Jan 03, 2025 73.98 74.26 73.08 74.20 4,556,925 +0.61(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.