Charles Schwab (NY: SCHW )

64.76 +1.20 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 70.24 71.40 69.17 69.69 7,872,149 -0.75(-1.06%)
Sep 29, 2022 70.19 71.04 69.40 70.44 7,278,011 -0.59(-0.83%)
Sep 28, 2022 69.43 71.53 69.32 71.03 8,532,435 +1.57(+2.26%)
Sep 27, 2022 69.59 70.45 68.50 69.46 6,762,903 +0.72(+1.04%)
Sep 26, 2022 68.32 69.80 68.14 68.74 10,794,938 +0.00(+0.00%)
Sep 23, 2022 68.99 69.16 67.69 68.74 8,238,714 -1.13(-1.62%)
Sep 22, 2022 71.35 71.92 69.43 69.87 8,387,455 -0.82(-1.17%)
Sep 21, 2022 72.10 73.05 70.64 70.70 8,340,388 -0.43(-0.60%)
Sep 20, 2022 70.86 72.26 70.69 71.12 7,675,456 -0.35(-0.49%)
Sep 19, 2022 69.11 71.64 68.96 71.47 7,847,134 +1.78(+2.56%)
Sep 16, 2022 69.78 70.01 68.54 69.69 12,993,580 -0.69(-0.98%)
Sep 15, 2022 69.41 71.25 69.40 70.38 5,063,897 -0.16(-0.23%)
Sep 14, 2022 70.92 71.17 69.85 70.54 5,435,147 -0.19(-0.27%)
Sep 13, 2022 70.92 71.62 70.32 70.74 5,480,385 -1.91(-2.63%)
Sep 12, 2022 72.41 72.74 71.71 72.65 4,652,903 +0.37(+0.51%)
Sep 09, 2022 71.56 72.59 71.44 72.28 6,674,329 +1.34(+1.89%)
Sep 08, 2022 69.51 71.08 69.09 70.94 5,470,005 +1.33(+1.91%)
Sep 07, 2022 67.82 69.97 67.76 69.61 5,371,076 +1.28(+1.87%)
Sep 06, 2022 68.87 69.17 67.31 68.33 5,057,084 +0.13(+0.18%)
Sep 02, 2022 69.86 69.86 67.87 68.20 6,382,079 -1.34(-1.92%)
Sep 01, 2022 68.84 69.67 67.29 69.54 6,135,592 +0.75(+1.09%)
Aug 31, 2022 70.63 70.63 68.78 68.80 7,754,625 -1.50(-2.14%)
Aug 30, 2022 70.28 70.69 68.77 70.30 7,169,710 +0.54(+0.78%)
Aug 29, 2022 69.35 70.68 68.90 69.76 5,531,580 +0.05(+0.07%)
Aug 26, 2022 72.19 72.35 69.66 69.71 5,537,942 -2.05(-2.85%)
Aug 25, 2022 71.44 72.04 71.03 71.75 4,432,117 +0.66(+0.93%)
Aug 24, 2022 70.73 71.52 70.51 71.09 3,828,429 +0.51(+0.73%)
Aug 23, 2022 70.08 70.91 70.01 70.58 4,024,874 +0.23(+0.33%)
Aug 22, 2022 70.30 70.74 69.67 70.35 4,119,829 -1.27(-1.77%)
Aug 19, 2022 72.82 72.96 71.22 71.62 5,294,468 -1.83(-2.50%)
Aug 18, 2022 73.06 73.86 72.73 73.45 3,909,048 +0.28(+0.38%)
Aug 17, 2022 73.55 74.38 72.71 73.17 9,368,677 -1.67(-2.23%)
Aug 16, 2022 73.07 75.06 72.99 74.84 11,581,140 +1.28(+1.74%)
Aug 15, 2022 71.93 74.23 71.69 73.56 12,861,701 +0.83(+1.15%)
Aug 12, 2022 70.78 72.92 69.71 72.72 15,479,718 +2.36(+3.35%)
Aug 11, 2022 68.70 70.56 68.62 70.37 16,888,470 +2.76(+4.09%)
Aug 10, 2022 67.66 67.95 66.64 67.60 7,452,949 +0.87(+1.30%)
Aug 09, 2022 66.51 66.82 66.11 66.73 4,076,331 +0.57(+0.86%)
Aug 08, 2022 67.05 67.28 65.79 66.16 4,556,071 -0.83(-1.24%)
Aug 05, 2022 66.02 67.96 65.89 66.99 5,039,279 +0.30(+0.45%)
Aug 04, 2022 66.80 67.10 66.21 66.70 6,257,900 +0.02(+0.03%)
Aug 03, 2022 66.29 67.28 66.17 66.68 7,044,323 +1.38(+2.12%)
Aug 02, 2022 63.52 65.73 63.40 65.29 13,666,492 -1.13(-1.70%)
Aug 01, 2022 65.67 66.80 65.05 66.42 6,142,421 -0.32(-0.48%)
Jul 29, 2022 65.44 67.92 65.36 66.74 10,369,390 +1.30(+1.99%)
Jul 28, 2022 61.97 65.47 60.72 65.44 16,959,726 +5.02(+8.30%)
Jul 27, 2022 59.30 60.75 59.11 60.42 5,453,188 +1.30(+2.19%)
Jul 26, 2022 61.30 61.31 58.89 59.13 5,785,595 -2.41(-3.91%)
Jul 25, 2022 61.38 61.79 60.91 61.53 6,952,617 +0.65(+1.06%)
Jul 22, 2022 61.25 61.75 60.53 60.89 7,028,926 -0.14(-0.22%)
Jul 21, 2022 60.90 61.04 59.89 61.02 7,139,927 +0.29(+0.48%)
Jul 20, 2022 61.07 61.43 60.32 60.73 6,998,625 -0.36(-0.59%)
Jul 19, 2022 59.88 61.25 59.62 61.09 7,037,837 +1.89(+3.20%)
Jul 18, 2022 61.56 61.56 58.80 59.19 9,661,500 -0.91(-1.51%)
Jul 15, 2022 59.30 60.44 58.91 60.10 7,469,307 +1.56(+2.66%)
Jul 14, 2022 58.28 59.13 57.60 58.55 5,877,464 -0.95(-1.59%)
Jul 13, 2022 59.33 59.93 58.69 59.49 4,521,451 -0.68(-1.12%)
Jul 12, 2022 60.35 61.73 59.98 60.17 6,500,186 -0.67(-1.10%)
Jul 11, 2022 61.45 61.50 60.61 60.84 5,171,999 -1.37(-2.21%)
Jul 08, 2022 61.98 62.40 61.06 62.21 4,718,499 +0.12(+0.19%)
Jul 07, 2022 61.78 62.32 61.52 62.09 4,876,398 +0.77(+1.26%)
Jul 06, 2022 60.89 61.95 60.63 61.32 6,482,588 +0.05(+0.08%)
Jul 05, 2022 60.58 61.28 59.34 61.27 4,631,677 -0.51(-0.83%)
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.