Charles Schwab (NY: SCHW )

72.80 +0.93 (+1.29%)
Streaming Delayed Price Updated: 2:02 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 72.44 73.64 71.34 71.87 7,633,191 -0.77(-1.06%)
Sep 29, 2022 72.39 73.26 71.57 72.64 7,057,088 -0.61(-0.83%)
Sep 28, 2022 71.60 73.77 71.49 73.25 8,273,434 +1.62(+2.26%)
Sep 27, 2022 71.77 72.66 70.64 71.63 6,557,616 +0.74(+1.04%)
Sep 26, 2022 70.46 71.98 70.27 70.89 10,467,259 +0.00(+0.00%)
Sep 23, 2022 71.15 71.33 69.81 70.89 7,988,629 -1.17(-1.62%)
Sep 22, 2022 73.58 74.17 71.60 72.06 8,132,855 -0.85(-1.17%)
Sep 21, 2022 74.36 75.34 72.85 72.91 8,087,217 -0.44(-0.60%)
Sep 20, 2022 73.08 74.52 72.90 73.35 7,442,469 -0.36(-0.49%)
Sep 19, 2022 71.27 73.88 71.12 73.71 7,608,936 +1.84(+2.56%)
Sep 16, 2022 71.96 72.20 70.69 71.87 12,599,162 -0.71(-0.98%)
Sep 15, 2022 71.58 73.48 71.57 72.58 4,910,181 -0.17(-0.23%)
Sep 14, 2022 73.14 73.40 72.04 72.75 5,270,164 -0.20(-0.27%)
Sep 13, 2022 73.14 73.86 72.52 72.95 5,314,029 -1.97(-2.63%)
Sep 12, 2022 74.68 75.02 73.95 74.92 4,511,665 +0.38(+0.51%)
Sep 09, 2022 73.80 74.86 73.68 74.54 6,471,731 +1.38(+1.89%)
Sep 08, 2022 71.69 73.31 71.25 73.16 5,303,964 +1.37(+1.91%)
Sep 07, 2022 69.94 72.17 69.88 71.79 5,208,038 +1.32(+1.87%)
Sep 06, 2022 71.03 71.34 69.42 70.47 4,903,577 +0.13(+0.18%)
Sep 02, 2022 72.05 72.05 70.00 70.34 6,188,352 -1.38(-1.92%)
Sep 01, 2022 71.00 71.85 69.39 71.72 5,949,347 +0.77(+1.09%)
Aug 31, 2022 72.84 72.84 70.94 70.95 7,519,235 -1.55(-2.14%)
Aug 30, 2022 72.48 72.90 70.92 72.50 6,952,075 +0.56(+0.78%)
Aug 29, 2022 71.52 72.89 71.06 71.94 5,363,670 +0.05(+0.07%)
Aug 26, 2022 74.45 74.61 71.84 71.89 5,369,839 -2.11(-2.85%)
Aug 25, 2022 73.68 74.30 73.25 74.00 4,297,581 +0.68(+0.93%)
Aug 24, 2022 72.94 73.76 72.72 73.32 3,712,218 +0.53(+0.73%)
Aug 23, 2022 72.27 73.13 72.20 72.79 3,902,700 +0.24(+0.33%)
Aug 22, 2022 72.50 72.95 71.85 72.55 3,994,773 -1.31(-1.77%)
Aug 19, 2022 75.10 75.24 73.45 73.86 5,133,755 -1.89(-2.50%)
Aug 18, 2022 75.35 76.17 75.01 75.75 3,790,390 +0.29(+0.38%)
Aug 17, 2022 75.85 76.70 74.99 75.46 9,084,292 -1.72(-2.23%)
Aug 16, 2022 75.36 77.41 75.27 77.18 11,229,596 +1.32(+1.74%)
Aug 15, 2022 74.18 76.55 73.93 75.86 12,471,286 +0.86(+1.15%)
Aug 12, 2022 73.00 75.20 71.89 75.00 15,009,833 +2.43(+3.35%)
Aug 11, 2022 70.85 72.77 70.77 72.57 16,375,822 +2.63(+3.76%)
Aug 10, 2022 70.00 70.30 68.94 69.94 7,203,984 +0.90(+1.30%)
Aug 09, 2022 68.81 69.13 68.39 69.04 3,940,162 +0.59(+0.86%)
Aug 08, 2022 69.37 69.61 68.06 68.45 4,403,876 -0.86(-1.24%)
Aug 05, 2022 68.30 70.31 68.17 69.31 4,870,943 +0.31(+0.45%)
Aug 04, 2022 69.11 69.42 68.50 69.00 6,048,856 +0.02(+0.03%)
Aug 03, 2022 68.58 69.60 68.46 68.98 6,809,008 +1.43(+2.12%)
Aug 02, 2022 65.71 68.00 65.59 67.55 13,209,964 -1.17(-1.70%)
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.