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 (%)
Dec 30, 2022 80.53 81.66 80.31 81.55 5,164,724 +0.59(+0.73%)
Dec 29, 2022 81.05 81.26 80.55 80.96 3,449,447 +0.30(+0.38%)
Dec 28, 2022 80.68 81.28 80.25 80.66 3,453,249 +0.13(+0.16%)
Dec 27, 2022 80.42 81.07 80.03 80.53 5,458,501 +0.44(+0.55%)
Dec 23, 2022 79.12 80.46 78.61 80.09 4,856,367 +0.95(+1.20%)
Dec 22, 2022 79.44 79.77 78.19 79.14 6,253,264 -0.44(-0.55%)
Dec 21, 2022 78.90 80.02 78.86 79.58 7,273,104 +1.66(+2.12%)
Dec 20, 2022 77.14 78.52 76.80 77.92 7,260,030 +1.27(+1.66%)
Dec 19, 2022 76.64 77.90 76.42 76.65 6,613,977 +0.07(+0.09%)
Dec 16, 2022 75.09 76.94 75.09 76.58 14,148,700 +1.11(+1.47%)
Dec 15, 2022 75.14 75.73 74.42 75.48 8,019,429 -0.25(-0.34%)
Dec 14, 2022 75.91 77.39 75.43 75.73 8,936,936 -0.42(-0.55%)
Dec 13, 2022 80.34 80.60 75.71 76.15 10,673,638 -2.49(-3.16%)
Dec 12, 2022 77.96 78.89 77.87 78.64 6,946,764 +0.46(+0.59%)
Dec 09, 2022 78.28 78.65 78.09 78.18 5,205,480 -0.42(-0.54%)
Dec 08, 2022 79.16 79.19 78.20 78.60 3,980,670 +0.06(+0.07%)
Dec 07, 2022 78.49 79.58 78.34 78.54 6,035,268 -0.39(-0.50%)
Dec 06, 2022 79.31 80.13 78.39 78.93 5,198,011 -0.64(-0.80%)
Dec 05, 2022 80.04 80.30 78.74 79.57 5,046,990 -1.19(-1.48%)
Dec 02, 2022 79.61 80.84 79.07 80.76 4,316,110 +0.71(+0.89%)
Dec 01, 2022 80.88 80.97 79.09 80.05 6,430,161 -0.79(-0.98%)
Nov 30, 2022 78.39 80.96 77.93 80.84 10,451,814 +2.11(+2.67%)
Nov 29, 2022 78.17 79.17 78.17 78.74 6,170,037 +0.55(+0.70%)
Nov 28, 2022 79.26 79.59 78.11 78.19 5,956,415 -1.74(-2.18%)
Nov 25, 2022 79.96 80.10 79.22 79.93 1,734,419 +0.20(+0.25%)
Nov 23, 2022 80.10 80.70 79.59 79.74 4,478,517 +0.15(+0.18%)
Nov 22, 2022 79.12 80.52 79.00 79.59 7,045,948 +1.23(+1.58%)
Nov 21, 2022 78.29 78.65 77.83 78.35 5,981,514 +0.19(+0.24%)
Nov 18, 2022 77.35 78.58 77.22 78.17 7,699,276 +1.87(+2.45%)
Nov 17, 2022 74.79 76.43 74.44 76.30 6,930,047 +0.48(+0.63%)
Nov 16, 2022 76.42 76.75 75.79 75.82 6,409,969 -0.87(-1.14%)
Nov 15, 2022 75.85 77.33 75.61 76.69 6,850,568 +1.79(+2.39%)
Nov 14, 2022 75.54 75.88 74.07 74.90 12,871,139 -1.85(-2.41%)
Nov 11, 2022 78.30 78.31 75.92 76.75 12,428,024 -0.20(-0.25%)
Nov 10, 2022 78.79 79.29 74.50 76.94 13,219,009 +0.50(+0.65%)
Nov 09, 2022 77.56 77.84 76.30 76.44 4,294,083 -1.11(-1.44%)
Nov 08, 2022 77.92 78.27 76.94 77.56 5,279,938 -0.02(-0.03%)
Nov 07, 2022 77.30 77.61 76.18 77.58 5,780,117 +0.58(+0.76%)
Nov 04, 2022 77.91 78.76 76.84 76.99 9,295,445 +0.10(+0.13%)
Nov 03, 2022 76.18 77.96 75.57 76.90 5,513,885 +0.02(+0.03%)
Nov 02, 2022 77.65 78.54 76.32 76.88 5,276,463 -0.94(-1.20%)
Nov 01, 2022 78.00 78.97 77.36 77.81 5,575,708 +0.21(+0.28%)
Oct 31, 2022 77.81 78.39 76.92 77.60 10,729,979 -0.51(-0.65%)
Oct 28, 2022 76.59 78.59 76.05 78.10 11,788,798 +2.79(+3.70%)
Oct 27, 2022 71.56 75.76 71.40 75.32 17,271,370 +4.27(+6.00%)
Oct 26, 2022 70.71 72.38 70.71 71.05 5,948,736 +0.48(+0.68%)
Oct 25, 2022 69.09 70.79 68.80 70.57 5,320,650 +1.71(+2.49%)
Oct 24, 2022 68.48 69.44 67.71 68.86 5,602,113 +0.37(+0.54%)
Oct 21, 2022 66.48 68.52 66.01 68.49 6,798,291 +2.26(+3.41%)
Oct 20, 2022 66.87 68.16 66.07 66.23 7,969,095 -0.69(-1.03%)
Oct 19, 2022 66.44 67.81 66.43 66.92 6,075,942 +0.10(+0.15%)
Oct 18, 2022 67.83 69.09 66.49 66.82 12,045,402 +1.15(+1.75%)
Oct 17, 2022 68.73 68.73 63.68 65.68 20,646,104 -1.51(-2.25%)
Oct 14, 2022 72.39 73.05 66.68 67.19 13,683,322 -4.96(-6.87%)
Oct 13, 2022 68.49 72.64 68.26 72.14 9,745,572 +2.12(+3.03%)
Oct 12, 2022 69.84 70.77 68.90 70.02 8,686,049 +0.18(+0.25%)
Oct 11, 2022 70.98 71.21 69.38 69.84 9,934,603 -1.80(-2.52%)
Oct 10, 2022 72.89 73.35 71.34 71.65 6,357,727 -0.73(-1.01%)
Oct 07, 2022 73.54 73.91 71.68 72.38 8,278,430 -1.64(-2.21%)
Oct 06, 2022 73.77 75.04 73.54 74.01 6,444,543 +0.06(+0.08%)
Oct 05, 2022 73.50 74.79 73.34 73.95 6,554,798 -0.28(-0.38%)
Oct 04, 2022 72.74 74.60 72.64 74.24 8,718,538 +2.93(+4.11%)
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.