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 (%)
Mar 31, 2023 51.53 51.73 49.87 51.46 44,669,116 -0.09(-0.17%)
Mar 30, 2023 52.83 53.22 50.96 51.55 46,234,180 -2.69(-4.96%)
Mar 29, 2023 53.02 54.27 52.16 54.24 26,807,324 +1.34(+2.53%)
Mar 28, 2023 53.39 53.58 52.04 52.91 23,559,426 -0.99(-1.84%)
Mar 27, 2023 53.86 54.33 53.15 53.90 27,653,306 +1.57(+3.00%)
Mar 24, 2023 51.18 53.16 50.21 52.33 46,254,876 +0.36(+0.70%)
Mar 23, 2023 55.17 55.89 51.87 51.96 46,936,960 -3.31(-5.99%)
Mar 22, 2023 58.02 58.25 55.26 55.27 36,325,652 -3.15(-5.40%)
Mar 21, 2023 57.47 58.95 56.32 58.43 40,095,820 +3.30(+5.99%)
Mar 20, 2023 57.53 58.92 54.97 55.13 48,071,840 -0.29(-0.53%)
Mar 17, 2023 55.54 56.31 52.82 55.42 65,680,140 -1.44(-2.54%)
Mar 16, 2023 57.39 58.95 54.86 56.87 67,627,624 -1.64(-2.80%)
Mar 15, 2023 56.05 58.93 53.58 58.51 88,460,256 +2.82(+5.06%)
Mar 14, 2023 58.25 60.04 54.04 55.69 114,420,808 +4.69(+9.19%)
Mar 13, 2023 50.85 53.94 44.21 51.00 151,005,104 -6.67(-11.57%)
Mar 10, 2023 64.51 64.51 56.31 57.67 90,468,856 -7.63(-11.69%)
Mar 09, 2023 71.34 71.88 63.23 65.30 40,913,388 -9.56(-12.77%)
Mar 08, 2023 73.59 75.13 73.50 74.86 5,467,726 +1.23(+1.67%)
Mar 07, 2023 75.06 75.30 73.57 73.64 6,491,450 -1.62(-2.15%)
Mar 06, 2023 75.30 75.96 74.61 75.26 7,094,243 -0.80(-1.05%)
Mar 03, 2023 75.03 76.45 74.67 76.05 5,949,990 +1.30(+1.73%)
Mar 02, 2023 75.51 76.14 74.10 74.76 8,733,027 -1.30(-1.71%)
Mar 01, 2023 76.36 76.81 74.97 76.05 7,521,371 -0.50(-0.65%)
Feb 28, 2023 76.79 77.42 75.98 76.55 9,639,795 +0.04(+0.05%)
Feb 27, 2023 79.70 79.89 76.37 76.51 7,858,290 -2.67(-3.37%)
Feb 24, 2023 77.42 79.39 77.23 79.19 6,585,894 +1.60(+2.06%)
Feb 23, 2023 78.92 79.13 77.30 77.59 5,354,667 -1.01(-1.29%)
Feb 22, 2023 78.27 78.77 77.70 78.60 5,485,249 +0.10(+0.13%)
Feb 21, 2023 78.27 79.22 78.20 78.50 5,932,336 -0.41(-0.52%)
Feb 17, 2023 78.57 79.53 78.47 78.91 4,849,737 -0.02(-0.02%)
Feb 16, 2023 78.18 79.68 77.97 78.93 4,748,364 -0.14(-0.17%)
Feb 15, 2023 78.95 79.76 78.60 79.07 4,259,442 -0.28(-0.36%)
Feb 14, 2023 79.58 80.13 78.96 79.35 4,560,604 +0.34(+0.44%)
Feb 13, 2023 79.09 79.93 78.98 79.01 5,861,339 -0.04(-0.05%)
Feb 10, 2023 78.20 79.32 78.03 79.05 4,895,436 +0.86(+1.11%)
Feb 09, 2023 78.97 79.43 77.54 78.19 6,404,676 -0.77(-0.97%)
Feb 08, 2023 78.44 80.27 78.44 78.95 7,278,393 -0.57(-0.71%)
Feb 07, 2023 77.50 79.87 77.37 79.52 6,099,891 +1.30(+1.67%)
Feb 06, 2023 77.33 79.00 77.28 78.22 8,039,141 +0.82(+1.06%)
Feb 03, 2023 75.17 78.54 75.16 77.39 9,723,419 +2.35(+3.13%)
Feb 02, 2023 76.68 76.80 74.16 75.04 13,474,959 -1.60(-2.08%)
Feb 01, 2023 75.50 77.48 75.50 76.64 9,922,268 +0.81(+1.07%)
Jan 31, 2023 73.93 75.88 73.81 75.83 12,790,939 +1.88(+2.54%)
Jan 30, 2023 72.80 74.78 72.06 73.95 15,160,661 +0.79(+1.08%)
Jan 27, 2023 76.80 77.46 72.59 73.15 20,249,746 -3.29(-4.30%)
Jan 26, 2023 77.91 78.02 76.15 76.44 11,782,847 -1.14(-1.46%)
Jan 25, 2023 76.51 77.95 76.48 77.58 7,357,937 -0.04(-0.05%)
Jan 24, 2023 75.59 78.12 75.59 77.62 6,693,062 +1.49(+1.96%)
Jan 23, 2023 74.94 76.30 74.94 76.13 8,791,422 +0.69(+0.91%)
Jan 20, 2023 75.12 76.43 74.89 75.44 11,787,035 +0.70(+0.93%)
Jan 19, 2023 76.36 76.79 73.92 74.75 24,034,850 -4.96(-6.22%)
Jan 18, 2023 79.82 80.18 77.71 79.71 14,321,150 -2.07(-2.53%)
Jan 17, 2023 81.05 82.77 80.20 81.77 9,557,586 +0.50(+0.61%)
Jan 13, 2023 81.06 81.47 79.86 81.27 9,505,113 -0.49(-0.60%)
Jan 12, 2023 81.92 82.31 81.02 81.76 8,383,214 +0.06(+0.07%)
Jan 11, 2023 83.79 84.14 81.38 81.70 10,470,369 -2.15(-2.57%)
Jan 10, 2023 83.67 84.15 83.22 83.86 4,069,744 +0.19(+0.22%)
Jan 09, 2023 83.25 84.85 83.09 83.67 8,205,749 +0.87(+1.05%)
Jan 06, 2023 82.28 83.22 81.50 82.80 6,598,423 +1.40(+1.72%)
Jan 05, 2023 81.19 81.88 80.51 81.40 4,658,284 -0.24(-0.29%)
Jan 04, 2023 81.48 82.01 80.52 81.64 6,329,363 +1.38(+1.72%)
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.