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, 2022 85.61 85.95 81.49 81.61 13,215,955 -4.31(-5.01%)
Mar 30, 2022 88.49 88.60 85.55 85.91 7,726,017 -2.38(-2.70%)
Mar 29, 2022 90.09 90.17 88.11 88.30 6,273,766 -0.56(-0.63%)
Mar 28, 2022 88.52 88.90 87.74 88.86 4,365,435 +0.43(+0.48%)
Mar 25, 2022 87.10 88.54 86.37 88.43 7,123,700 +0.42(+0.47%)
Mar 24, 2022 87.70 88.58 87.01 88.01 6,368,316 +1.14(+1.31%)
Mar 23, 2022 88.30 89.08 86.87 86.87 6,363,303 -2.37(-2.66%)
Mar 22, 2022 87.37 90.02 87.37 89.24 8,676,258 +3.09(+3.58%)
Mar 21, 2022 87.16 87.43 85.41 86.16 5,973,520 -0.96(-1.10%)
Mar 18, 2022 87.10 87.86 86.56 87.11 13,434,009 +0.21(+0.24%)
Mar 17, 2022 84.91 86.94 83.98 86.90 6,911,178 +0.81(+0.94%)
Mar 16, 2022 82.23 86.14 81.86 86.09 10,757,740 +5.58(+6.94%)
Mar 15, 2022 81.41 81.67 79.66 80.50 5,997,673 -0.09(-0.11%)
Mar 14, 2022 79.66 82.10 79.21 80.59 9,842,751 +2.92(+3.76%)
Mar 11, 2022 78.69 79.03 77.59 77.67 6,530,434 +0.57(+0.74%)
Mar 10, 2022 75.62 77.27 75.22 77.10 5,197,603 +0.25(+0.33%)
Mar 09, 2022 76.64 77.59 75.65 76.84 6,073,855 +3.58(+4.89%)
Mar 08, 2022 74.68 75.95 72.24 73.26 7,465,649 -0.65(-0.88%)
Mar 07, 2022 75.88 76.74 73.79 73.91 8,212,805 -2.78(-3.62%)
Mar 04, 2022 75.98 77.05 75.17 76.69 6,902,700 -1.43(-1.83%)
Mar 03, 2022 79.37 79.65 77.47 78.12 6,759,227 -1.06(-1.34%)
Mar 02, 2022 76.47 79.89 76.29 79.19 10,792,339 +3.82(+5.07%)
Mar 01, 2022 80.49 80.93 74.06 75.36 14,949,645 -6.39(-7.81%)
Feb 28, 2022 80.35 82.75 79.99 81.75 9,712,804 -1.25(-1.50%)
Feb 25, 2022 79.78 83.70 81.54 83.00 9,430,521 +3.37(+4.23%)
Feb 24, 2022 76.63 79.94 75.03 79.63 11,041,631 -0.27(-0.34%)
Feb 23, 2022 82.63 83.75 79.55 79.90 8,067,290 -1.96(-2.39%)
Feb 22, 2022 82.54 83.53 81.42 81.86 7,232,276 -1.01(-1.21%)
Feb 18, 2022 82.86 0 -0.40(-0.48%)
Feb 17, 2022 85.18 85.51 83.16 83.26 8,118,341 -3.20(-3.71%)
Feb 16, 2022 85.72 86.96 85.41 86.47 5,099,666 -0.30(-0.35%)
Feb 15, 2022 86.29 87.52 86.05 86.77 6,255,162 +1.84(+2.17%)
Feb 14, 2022 86.36 86.50 83.47 84.93 10,058,221 -1.33(-1.54%)
Feb 11, 2022 89.27 89.67 85.67 86.25 12,935,099 -3.62(-4.03%)
Feb 10, 2022 90.65 92.46 89.54 89.87 9,644,909 -1.42(-1.56%)
Feb 09, 2022 92.38 92.96 91.02 91.30 5,740,598 -0.42(-0.46%)
Feb 08, 2022 90.57 92.02 90.49 91.72 8,378,483 +1.76(+1.95%)
Feb 07, 2022 89.40 90.64 88.76 89.96 5,572,300 +1.20(+1.35%)
Feb 04, 2022 85.92 89.90 85.92 88.77 9,278,956 +2.91(+3.39%)
Feb 03, 2022 87.26 85.72 85.86 7,293,247 -1.42(-1.63%)
Feb 02, 2022 86.88 87.61 85.29 87.28 6,741,530 +0.29(+0.33%)
Feb 01, 2022 85.60 87.32 84.59 86.99 9,636,874 +2.28(+2.69%)
Jan 31, 2022 84.87 84.71 12,983,701 -1.17(-1.36%)
Jan 28, 2022 85.93 87.35 83.24 85.88 14,388,998 -0.76(-0.88%)
Jan 27, 2022 87.90 89.73 86.01 86.64 11,374,525 -0.79(-0.91%)
Jan 26, 2022 86.92 88.17 86.00 87.43 9,023,119 +1.92(+2.25%)
Jan 25, 2022 84.29 86.50 82.82 85.51 9,476,422 -0.17(-0.20%)
Jan 24, 2022 83.50 86.02 82.27 85.68 13,784,984 -0.47(-0.55%)
Jan 21, 2022 87.96 87.96 85.32 86.16 10,118,334 -2.15(-2.44%)
Jan 20, 2022 89.37 90.14 88.30 88.31 9,101,406 -0.08(-0.09%)
Jan 19, 2022 89.83 90.14 87.87 88.39 9,431,754 -0.63(-0.71%)
Jan 18, 2022 91.67 91.77 86.58 89.02 15,885,667 -3.25(-3.53%)
Jan 14, 2022 92.27 0 +2.08(+2.30%)
Jan 13, 2022 90.21 91.52 89.69 90.19 9,444,942 -1.39(-1.52%)
Jan 12, 2022 91.13 91.80 90.18 91.59 9,005,352 +0.88(+0.97%)
Jan 11, 2022 89.21 90.89 88.60 90.71 9,325,543 +2.18(+2.47%)
Jan 10, 2022 88.35 89.00 85.94 88.52 7,061,997 -0.09(-0.10%)
Jan 07, 2022 87.46 89.17 87.03 88.61 7,603,710 +0.97(+1.10%)
Jan 06, 2022 87.81 88.38 86.40 87.64 8,221,648 +1.38(+1.60%)
Jan 05, 2022 86.93 87.57 86.25 86.26 9,906,919 -0.63(-0.72%)
Jan 04, 2022 84.06 87.75 83.84 86.89 13,324,801 +4.06(+4.90%)
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.