Charles Schwab (NY: SCHW )

63.56 -0.28 (-0.44%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.01 38.99 37.91 38.97 13,878,723 +0.76(+1.98%)
Oct 29, 2020 35.99 38.65 35.38 38.21 15,569,020 +2.05(+5.66%)
Oct 28, 2020 35.87 36.52 35.35 36.16 14,708,426 -0.30(-0.83%)
Oct 27, 2020 37.01 37.17 36.31 36.46 8,315,554 -0.64(-1.74%)
Oct 26, 2020 37.74 37.91 36.65 37.11 12,651,482 -1.14(-2.97%)
Oct 23, 2020 38.60 38.80 37.84 38.25 8,696,806 +0.21(+0.55%)
Oct 22, 2020 36.89 38.16 36.69 38.04 10,649,414 +1.14(+3.08%)
Oct 21, 2020 37.09 37.36 36.72 36.90 8,094,814 -0.19(-0.51%)
Oct 20, 2020 37.15 38.03 37.04 37.09 10,509,400 +0.23(+0.62%)
Oct 19, 2020 37.35 37.50 36.71 36.86 12,970,072 -0.38(-1.02%)
Oct 16, 2020 37.23 37.70 36.55 37.24 14,865,690 +0.25(+0.67%)
Oct 15, 2020 35.36 37.00 35.30 36.99 16,251,312 +1.81(+5.15%)
Oct 14, 2020 35.35 35.96 35.08 35.18 10,564,511 -0.46(-1.30%)
Oct 13, 2020 36.33 36.50 35.46 35.65 11,437,474 -0.82(-2.24%)
Oct 12, 2020 36.26 36.52 35.92 36.46 15,277,714 +0.23(+0.63%)
Oct 09, 2020 36.21 36.45 35.61 36.24 12,284,701 +0.46(+1.30%)
Oct 08, 2020 35.86 35.97 35.49 35.77 11,413,423 -0.04(-0.11%)
Oct 07, 2020 35.53 36.17 34.98 35.81 19,288,158 +0.98(+2.80%)
Oct 06, 2020 35.20 35.51 34.19 34.83 21,000,422 -0.18(-0.51%)
Oct 05, 2020 36.18 36.69 34.83 35.01 100,223,944 -0.69(-1.94%)
Oct 02, 2020 35.23 36.47 35.14 35.71 23,978,594 -0.06(-0.16%)
Oct 01, 2020 34.99 35.79 34.69 35.76 21,057,110 +1.42(+4.14%)
Sep 30, 2020 34.20 34.77 34.08 34.34 7,611,180 +0.43(+1.26%)
Sep 29, 2020 34.26 34.37 33.64 33.91 7,543,650 -0.40(-1.16%)
Sep 28, 2020 33.66 34.42 33.58 34.31 6,367,508 +1.19(+3.61%)
Sep 25, 2020 32.32 33.24 32.19 33.12 6,085,643 +0.55(+1.69%)
Sep 24, 2020 33.09 33.15 32.32 32.57 7,426,432 -0.40(-1.21%)
Sep 23, 2020 33.35 33.94 32.96 32.97 8,600,536 -0.18(-0.54%)
Sep 22, 2020 33.34 33.93 32.65 33.15 8,246,913 -0.26(-0.77%)
Sep 21, 2020 33.31 34.05 32.70 33.40 12,077,875 -0.75(-2.19%)
Sep 18, 2020 33.75 34.63 33.75 34.15 9,517,291 +0.21(+0.61%)
Sep 17, 2020 33.31 34.19 33.23 33.94 7,699,938 +0.08(+0.22%)
Sep 16, 2020 33.11 34.20 32.99 33.87 9,261,833 +0.93(+2.82%)
Sep 15, 2020 32.87 33.28 32.03 32.94 13,665,061 -0.93(-2.74%)
Sep 14, 2020 33.65 34.28 33.49 33.87 7,253,814 +0.46(+1.39%)
Sep 11, 2020 32.88 33.71 32.88 33.40 6,214,250 +0.55(+1.67%)
Sep 10, 2020 33.36 33.54 32.72 32.85 6,024,033 -0.35(-1.06%)
Sep 09, 2020 33.11 33.42 32.76 33.20 8,078,986 +0.35(+1.07%)
Sep 08, 2020 33.62 33.84 32.81 32.85 9,519,595 -1.46(-4.25%)
Sep 04, 2020 34.36 34.97 33.77 34.31 12,084,037 +0.77(+2.29%)
Sep 03, 2020 34.41 34.96 33.36 33.54 14,534,061 -0.55(-1.61%)
Sep 02, 2020 33.91 34.24 33.61 34.09 8,462,156 +0.16(+0.47%)
Sep 01, 2020 33.33 34.36 33.14 33.93 6,484,977 +0.26(+0.76%)
Aug 31, 2020 34.25 34.31 33.60 33.68 8,789,153 -0.71(-2.07%)
Aug 28, 2020 34.26 34.57 33.98 34.39 6,495,095 +0.19(+0.55%)
Aug 27, 2020 33.64 34.47 33.30 34.20 6,823,254 +0.63(+1.86%)
Aug 26, 2020 33.72 33.86 33.29 33.57 4,344,415 -0.12(-0.37%)
Aug 25, 2020 33.65 34.00 33.40 33.70 5,550,478 +0.41(+1.22%)
Aug 24, 2020 32.70 33.65 32.66 33.29 10,465,718 +0.64(+1.94%)
Aug 21, 2020 32.75 33.07 32.45 32.65 6,123,729 -0.09(-0.29%)
Aug 20, 2020 33.39 33.51 32.68 32.75 8,609,962 -1.10(-3.25%)
Aug 19, 2020 33.13 34.03 33.13 33.85 8,477,737 +0.72(+2.17%)
Aug 18, 2020 32.70 33.17 32.45 33.13 8,133,691 +0.31(+0.95%)
Aug 17, 2020 33.06 33.44 32.67 32.81 8,799,829 -0.41(-1.23%)
Aug 14, 2020 32.65 33.61 32.50 33.22 9,221,465 +0.42(+1.27%)
Aug 13, 2020 32.69 33.09 32.33 32.81 6,264,341 -0.22(-0.66%)
Aug 12, 2020 33.65 34.12 32.94 33.02 9,493,802 -0.11(-0.34%)
Aug 11, 2020 32.67 33.71 32.45 33.14 12,829,437 +1.10(+3.43%)
Aug 10, 2020 32.28 32.49 31.80 32.04 6,375,561 -0.23(-0.70%)
Aug 07, 2020 31.30 32.28 31.13 32.26 8,253,488 +0.85(+2.72%)
Aug 06, 2020 31.83 32.21 31.30 31.41 8,521,201 -0.83(-2.59%)
Aug 05, 2020 32.26 32.39 31.94 32.25 8,780,914 +0.24(+0.74%)
Aug 04, 2020 31.22 32.01 31.22 32.01 15,759,709 +0.58(+1.83%)
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.