Charles Schwab (NY: SCHW )

64.23 +0.67 (+1.05%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.21 38.44 37.24 37.89 7,649,619 -0.55(-1.43%)
Oct 30, 2019 37.93 38.77 37.65 38.44 5,678,022 +0.32(+0.83%)
Oct 29, 2019 38.33 38.71 38.03 38.12 6,133,117 -0.48(-1.25%)
Oct 28, 2019 38.33 38.88 38.21 38.61 5,946,417 +0.47(+1.22%)
Oct 25, 2019 37.93 38.40 37.80 38.14 4,220,640 -0.01(-0.02%)
Oct 24, 2019 38.55 38.61 37.77 38.15 6,838,305 -0.35(-0.92%)
Oct 23, 2019 37.95 38.66 37.83 38.50 6,448,964 +0.42(+1.10%)
Oct 22, 2019 38.06 38.57 37.82 38.09 7,808,719 +0.02(+0.05%)
Oct 21, 2019 37.72 38.17 37.44 38.07 8,266,993 +0.89(+2.40%)
Oct 18, 2019 36.70 37.28 36.70 37.17 8,147,105 +0.46(+1.24%)
Oct 17, 2019 36.82 36.97 36.48 36.72 7,615,078 +0.40(+1.10%)
Oct 16, 2019 36.00 36.83 35.99 36.32 14,108,549 -0.67(-1.81%)
Oct 15, 2019 36.27 37.44 35.62 36.99 13,815,380 +1.88(+5.36%)
Oct 14, 2019 34.47 35.21 34.47 35.11 10,285,013 +0.41(+1.18%)
Oct 11, 2019 34.43 35.10 34.27 34.70 12,199,385 +1.06(+3.15%)
Oct 10, 2019 33.69 34.05 33.50 33.64 14,048,081 +0.44(+1.32%)
Oct 09, 2019 33.12 33.56 33.03 33.20 15,362,510 +0.41(+1.25%)
Oct 08, 2019 32.58 32.96 32.18 32.79 14,188,735 -0.20(-0.62%)
Oct 07, 2019 33.39 33.64 32.99 32.99 11,179,104 -0.20(-0.62%)
Oct 04, 2019 32.67 33.31 32.65 33.20 15,562,424 +0.53(+1.62%)
Oct 03, 2019 33.64 33.91 32.50 32.67 26,437,590 -1.31(-3.86%)
Oct 02, 2019 34.63 34.77 33.89 33.98 22,544,426 -1.16(-3.31%)
Oct 01, 2019 37.04 37.12 34.36 35.14 38,447,084 -3.79(-9.73%)
Sep 30, 2019 38.54 39.03 38.44 38.93 5,354,799 +0.39(+1.01%)
Sep 27, 2019 38.42 38.73 38.30 38.54 6,739,079 +0.48(+1.27%)
Sep 26, 2019 38.80 38.90 37.83 38.06 9,069,441 -0.85(-2.18%)
Sep 25, 2019 38.92 39.41 38.79 38.90 7,914,181 +0.01(+0.02%)
Sep 24, 2019 39.82 39.98 38.69 38.90 6,169,634 -0.74(-1.86%)
Sep 23, 2019 39.32 39.85 39.03 39.63 4,830,730 -0.19(-0.47%)
Sep 20, 2019 40.01 40.39 39.79 39.82 11,832,041 -0.13(-0.33%)
Sep 19, 2019 40.15 40.33 39.78 39.95 5,698,600 -0.29(-0.72%)
Sep 18, 2019 39.71 40.36 39.30 40.24 7,166,895 +0.11(+0.28%)
Sep 17, 2019 40.14 40.23 39.69 40.12 6,719,435 -0.46(-1.12%)
Sep 16, 2019 40.10 40.71 40.01 40.58 7,075,050 -0.02(-0.05%)
Sep 13, 2019 40.58 40.95 40.48 40.60 7,281,983 +0.51(+1.28%)
Sep 12, 2019 39.24 40.17 38.79 40.09 9,486,468 +0.29(+0.73%)
Sep 11, 2019 39.09 39.82 38.63 39.80 7,305,718 +0.75(+1.93%)
Sep 10, 2019 38.50 39.04 38.41 39.04 9,349,308 +0.79(+2.07%)
Sep 09, 2019 37.49 38.46 37.49 38.25 8,555,145 +1.12(+3.01%)
Sep 06, 2019 36.85 37.32 36.71 37.14 7,572,398 +0.26(+0.71%)
Sep 05, 2019 36.75 37.57 36.60 36.88 10,094,208 +0.88(+2.46%)
Sep 04, 2019 35.86 36.05 35.68 35.99 7,417,838 +0.66(+1.87%)
Sep 03, 2019 35.38 35.47 34.72 35.33 8,326,484 -0.29(-0.81%)
Aug 30, 2019 35.54 35.76 35.28 35.62 7,410,161 +0.47(+1.35%)
Aug 29, 2019 34.52 35.32 34.49 35.14 8,228,159 +0.96(+2.80%)
Aug 28, 2019 33.39 34.27 33.37 34.19 10,845,597 +0.57(+1.69%)
Aug 27, 2019 34.29 34.53 33.61 33.62 9,757,673 -0.51(-1.50%)
Aug 26, 2019 34.44 34.58 33.99 34.13 6,361,060 +0.08(+0.25%)
Aug 23, 2019 34.95 35.40 33.83 34.05 9,386,770 -1.20(-3.41%)
Aug 22, 2019 35.36 35.52 35.01 35.25 7,415,245 +0.24(+0.69%)
Aug 21, 2019 35.25 35.27 34.76 35.01 5,318,781 +0.27(+0.78%)
Aug 20, 2019 34.81 34.99 34.45 34.73 7,295,890 -0.35(-1.01%)
Aug 19, 2019 35.23 35.45 34.87 35.09 5,760,674 +0.52(+1.51%)
Aug 16, 2019 34.30 34.93 34.23 34.57 6,781,411 +0.54(+1.59%)
Aug 15, 2019 34.30 34.47 33.60 34.03 8,151,642 -0.03(-0.08%)
Aug 14, 2019 33.99 34.56 33.59 34.06 14,893,242 -1.01(-2.89%)
Aug 13, 2019 33.81 35.39 33.77 35.07 12,310,901 +1.19(+3.52%)
Aug 12, 2019 33.83 34.00 33.52 33.88 8,410,093 -0.44(-1.27%)
Aug 09, 2019 34.61 34.75 33.96 34.32 14,663,135 -0.54(-1.55%)
Aug 08, 2019 35.08 35.18 34.59 34.86 15,526,920 +0.04(+0.11%)
Aug 07, 2019 35.56 35.61 34.37 34.82 23,627,114 -1.70(-4.64%)
Aug 06, 2019 36.47 36.66 35.88 36.51 10,717,450 +0.53(+1.47%)
Aug 05, 2019 36.89 36.97 35.62 35.99 14,978,822 -1.77(-4.69%)
Aug 02, 2019 38.28 38.50 37.37 37.76 9,510,697 -0.50(-1.31%)
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.