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 15,337,736 +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 +1.15(+2.13%)
Jun 14, 2023 53.53 54.66 53.05 53.68 15,179,108 -0.40(-0.73%)
Jun 13, 2023 53.33 54.44 53.16 54.07 10,739,794 +0.77(+1.45%)
Jun 12, 2023 54.27 54.36 52.45 53.30 11,412,221 -1.02(-1.87%)
Jun 09, 2023 54.46 54.64 54.04 54.32 7,964,493 -0.03(-0.05%)
Jun 08, 2023 54.78 54.91 53.24 54.35 11,869,840 -0.59(-1.08%)
Jun 07, 2023 54.30 55.43 53.67 54.94 15,810,688 +1.01(+1.87%)
Jun 06, 2023 53.18 54.01 53.03 53.94 11,027,282 +0.20(+0.37%)
Jun 05, 2023 53.73 53.92 52.79 53.74 9,845,397 +0.04(+0.07%)
Jun 02, 2023 52.49 54.00 52.49 53.70 12,433,386 +1.65(+3.17%)
Jun 01, 2023 52.59 52.65 51.72 52.05 10,880,435 +0.01(+0.02%)
May 31, 2023 52.72 52.89 51.82 52.04 17,848,250 -1.14(-2.14%)
May 30, 2023 53.33 53.68 52.53 53.18 12,531,734 +0.17(+0.32%)
May 26, 2023 53.55 53.83 52.72 53.01 11,665,325 -0.56(-1.05%)
May 25, 2023 51.26 53.60 51.07 53.57 19,056,516 +2.13(+4.15%)
May 24, 2023 51.63 52.00 51.30 51.44 10,195,386 -0.70(-1.35%)
May 23, 2023 51.58 52.69 51.52 52.14 15,049,532 +0.81(+1.58%)
May 22, 2023 51.36 51.50 50.62 51.33 9,383,990 +0.30(+0.58%)
May 19, 2023 51.49 51.57 50.49 51.03 12,113,300 -0.08(-0.15%)
May 18, 2023 51.32 51.51 50.37 51.11 12,945,090 -0.07(-0.14%)
May 17, 2023 50.08 51.53 49.45 51.18 20,112,100 +1.71(+3.45%)
May 16, 2023 50.04 50.57 49.46 49.47 12,509,362 -0.84(-1.67%)
May 15, 2023 49.89 51.16 49.58 50.31 22,364,958 +1.98(+4.09%)
May 12, 2023 48.10 49.18 47.72 48.34 19,578,360 +1.20(+2.54%)
May 11, 2023 46.57 47.19 45.98 47.14 11,906,443 +0.42(+0.91%)
May 10, 2023 47.79 47.87 46.37 46.72 12,560,461 -0.38(-0.81%)
May 09, 2023 46.71 47.43 46.28 47.10 11,668,163 +0.30(+0.65%)
May 08, 2023 49.10 49.38 46.67 46.80 19,538,758 -1.58(-3.27%)
May 05, 2023 48.24 49.40 47.72 48.38 22,412,510 +1.84(+3.95%)
May 04, 2023 46.35 46.77 44.85 46.54 26,769,578 -0.65(-1.37%)
May 03, 2023 49.50 49.70 46.91 47.19 22,861,474 -2.03(-4.13%)
May 02, 2023 50.70 50.79 48.19 49.22 21,300,066 -1.68(-3.30%)
May 01, 2023 51.20 52.15 50.49 50.90 11,237,248 -0.42(-0.82%)
Apr 28, 2023 50.26 51.51 49.91 51.32 13,025,659 +0.50(+0.99%)
Apr 27, 2023 49.84 51.38 49.47 50.82 12,533,227 +1.11(+2.23%)
Apr 26, 2023 49.63 50.37 49.42 49.71 11,845,589 -0.42(-0.84%)
Apr 25, 2023 51.71 51.91 49.97 50.14 17,339,786 -2.05(-3.93%)
Apr 24, 2023 52.71 53.27 52.08 52.19 13,474,006 -0.67(-1.26%)
Apr 21, 2023 53.31 53.36 52.17 52.86 17,886,350 -0.20(-0.37%)
Apr 20, 2023 53.60 54.90 52.81 53.05 25,171,440 -1.52(-2.79%)
Apr 19, 2023 53.05 55.28 53.04 54.58 36,029,044 +1.52(+2.87%)
Apr 18, 2023 51.58 53.30 51.36 53.05 37,541,164 +1.21(+2.33%)
Apr 17, 2023 48.63 51.89 48.14 51.84 53,285,932 +1.96(+3.94%)
Apr 14, 2023 51.25 51.36 49.24 49.88 32,745,914 -0.71(-1.40%)
Apr 13, 2023 50.72 51.03 50.40 50.59 16,440,585 -0.42(-0.83%)
Apr 12, 2023 51.16 51.85 50.37 51.01 19,507,774 +0.21(+0.41%)
Apr 11, 2023 50.65 51.37 50.33 50.80 20,202,568 -0.01(-0.02%)
Apr 10, 2023 48.64 51.26 48.62 50.81 32,072,660 +2.33(+4.80%)
Apr 06, 2023 47.94 48.87 47.72 48.48 28,657,414 +0.47(+0.98%)
Apr 05, 2023 48.21 48.55 47.51 48.01 38,408,412 -1.11(-2.26%)
Apr 04, 2023 50.74 51.03 49.02 49.12 29,633,806 -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.