Skip to main content

Charles Schwab (NY: SCHW )

82.54 +2.15 (+2.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 80.04 82.66 79.57 82.54 10,236,847 +2.15(+2.67%)
Nov 29, 2022 79.81 80.83 79.81 80.39 6,043,136 +0.56(+0.70%)
Nov 28, 2022 80.92 81.27 79.75 79.83 5,833,907 -1.78(-2.18%)
Nov 25, 2022 81.64 81.78 80.88 81.61 1,698,747 +0.20(+0.25%)
Nov 23, 2022 81.78 82.39 81.26 81.41 4,386,406 +0.15(+0.18%)
Nov 22, 2022 80.78 82.21 80.66 81.26 6,901,031 +1.26(+1.58%)
Nov 21, 2022 79.93 80.30 79.47 80.00 5,858,490 +0.19(+0.24%)
Nov 18, 2022 78.97 80.23 78.84 79.81 7,540,922 +1.91(+2.45%)
Nov 17, 2022 76.36 78.04 76.00 77.90 6,787,514 +0.49(+0.63%)
Nov 16, 2022 78.02 78.36 77.38 77.41 6,278,133 -0.89(-1.14%)
Nov 15, 2022 77.44 78.95 77.20 78.30 6,709,670 +1.83(+2.39%)
Nov 14, 2022 77.13 77.47 75.62 76.47 12,606,413 -1.89(-2.41%)
Nov 11, 2022 79.94 79.95 77.51 78.36 12,172,412 -0.20(-0.25%)
Nov 10, 2022 80.44 80.96 76.06 78.56 12,947,128 +0.51(+0.65%)
Nov 09, 2022 79.19 79.48 77.91 78.05 4,205,765 -1.14(-1.44%)
Nov 08, 2022 79.55 79.91 78.56 79.19 5,171,344 -0.02(-0.03%)
Nov 07, 2022 78.92 79.24 77.78 79.21 5,661,235 +0.60(+0.76%)
Nov 04, 2022 79.54 80.41 78.45 78.61 9,104,263 +0.10(+0.13%)
Nov 03, 2022 77.78 79.60 77.16 78.51 5,400,479 +0.02(+0.03%)
Nov 02, 2022 79.28 80.19 77.92 78.49 5,167,941 -0.95(-1.20%)
Nov 01, 2022 79.63 80.63 78.99 79.45 5,461,031 +0.22(+0.28%)
Oct 31, 2022 79.45 80.03 78.53 79.23 10,509,292 -0.52(-0.65%)
Oct 28, 2022 78.20 80.24 77.65 79.74 11,546,334 +2.84(+3.70%)
Oct 27, 2022 73.06 77.35 72.90 76.90 16,916,144 +4.36(+6.00%)
Oct 26, 2022 72.20 73.90 72.20 72.54 5,826,386 +0.49(+0.68%)
Oct 25, 2022 70.55 72.28 70.25 72.06 5,211,218 +1.75(+2.49%)
Oct 24, 2022 69.92 70.89 69.13 70.31 5,486,893 +0.38(+0.54%)
Oct 21, 2022 67.88 69.96 67.39 69.93 6,658,469 +2.31(+3.41%)
Oct 20, 2022 68.28 69.59 67.45 67.62 7,805,192 -0.71(-1.03%)
Oct 19, 2022 67.83 69.23 67.82 68.33 5,950,976 +0.10(+0.15%)
Oct 18, 2022 69.25 70.55 67.89 68.23 11,797,661 +1.17(+1.75%)
Oct 17, 2022 70.18 70.18 65.02 67.05 20,221,470 -1.54(-2.25%)
Oct 14, 2022 73.91 74.58 68.08 68.60 13,401,893 -5.06(-6.87%)
Oct 13, 2022 69.93 74.16 69.70 73.66 9,545,132 +2.17(+3.03%)
Oct 12, 2022 71.31 72.26 70.35 71.49 8,507,400 +0.18(+0.25%)
Oct 11, 2022 72.47 72.70 70.83 71.31 9,730,275 -1.84(-2.51%)
Oct 10, 2022 74.42 74.89 72.84 73.15 6,226,966 -0.75(-1.01%)
Oct 07, 2022 75.08 75.46 73.18 73.90 8,108,164 -1.67(-2.21%)
Oct 06, 2022 75.32 76.61 75.08 75.57 6,311,996 +0.06(+0.08%)
Oct 05, 2022 75.04 76.36 74.88 75.51 6,419,983 -0.29(-0.38%)
Oct 04, 2022 74.26 76.16 74.17 75.80 8,539,221 +2.99(+4.11%)
Oct 03, 2022 72.54 73.08 71.61 72.80 8,189,561 +1.33(+1.86%)
Sep 30, 2022 72.04 73.23 70.94 71.47 7,675,914 -0.77(-1.06%)
Sep 29, 2022 71.99 72.85 71.17 72.24 7,096,586 -0.61(-0.83%)
Sep 28, 2022 71.20 73.36 71.09 72.84 8,319,740 +1.61(+2.26%)
Sep 27, 2022 71.37 72.25 70.25 71.23 6,594,319 +0.74(+1.04%)
Sep 26, 2022 70.07 71.58 69.88 70.50 10,525,844 +0.00(+0.00%)
Sep 23, 2022 70.75 70.93 69.42 70.50 8,033,341 -1.16(-1.62%)
Sep 22, 2022 73.17 73.76 71.20 71.66 8,178,374 -0.85(-1.17%)
Sep 21, 2022 73.95 74.92 72.44 72.50 8,132,481 -0.44(-0.60%)
Sep 20, 2022 72.67 74.11 72.49 72.94 7,484,124 -0.36(-0.49%)
Sep 19, 2022 70.87 73.47 70.72 73.30 7,651,523 +1.83(+2.56%)
Sep 16, 2022 71.56 71.80 70.30 71.47 12,669,679 -0.71(-0.98%)
Sep 15, 2022 71.18 73.07 71.17 72.18 4,937,665 -0.17(-0.23%)
Sep 14, 2022 72.73 72.99 71.64 72.35 5,299,661 -0.20(-0.27%)
Sep 13, 2022 72.73 73.45 72.12 72.54 5,343,771 -1.96(-2.63%)
Sep 12, 2022 74.26 74.60 73.54 74.50 4,536,916 +0.38(+0.51%)
Sep 09, 2022 73.39 74.44 73.27 74.13 6,507,953 +1.37(+1.89%)
Sep 08, 2022 71.29 72.90 70.85 72.75 5,333,650 +1.36(+1.91%)
Sep 07, 2022 69.55 71.76 69.49 71.39 5,237,187 +1.31(+1.87%)
Sep 06, 2022 70.63 70.94 69.03 70.08 4,931,022 +0.13(+0.18%)
Sep 02, 2022 71.65 71.65 69.61 69.95 6,222,988 -1.37(-1.92%)
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.