Skip to main content

Charles Schwab (NY: SCHW )

72.34 -2.93 (-3.89%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 78.66 79.49 75.01 75.27 13,806,005 -3.63(-4.60%)
May 21, 2024 78.50 79.34 78.08 78.90 6,067,348 +0.24(+0.31%)
May 20, 2024 78.80 79.13 78.15 78.66 5,559,366 -0.12(-0.15%)
May 17, 2024 78.30 79.22 77.77 78.78 6,467,195 +0.74(+0.95%)
May 16, 2024 78.07 78.52 77.32 78.04 7,991,678 -0.64(-0.81%)
May 15, 2024 77.42 78.79 77.38 78.68 6,600,375 +1.61(+2.09%)
May 14, 2024 75.00 77.27 74.85 77.07 9,565,976 +2.37(+3.17%)
May 13, 2024 76.17 76.41 74.67 74.70 5,486,777 -1.41(-1.85%)
May 10, 2024 75.80 76.25 75.53 76.11 5,103,043 +0.67(+0.89%)
May 09, 2024 75.99 76.34 75.44 75.44 6,091,247 -0.71(-0.93%)
May 08, 2024 75.19 76.36 75.07 76.15 5,206,935 +0.86(+1.14%)
May 07, 2024 76.74 76.80 75.16 75.29 7,361,057 -1.32(-1.72%)
May 06, 2024 76.25 76.68 75.62 76.61 4,872,163 +0.82(+1.08%)
May 03, 2024 75.83 76.22 74.92 75.79 5,432,526 +0.71(+0.94%)
May 02, 2024 75.12 75.22 74.11 75.08 5,618,197 +0.76(+1.02%)
May 01, 2024 73.72 75.12 73.21 74.33 7,039,116 +0.62(+0.84%)
Apr 30, 2024 74.13 74.20 73.38 73.71 6,747,475 -0.61(-0.82%)
Apr 29, 2024 74.66 75.24 74.19 74.32 5,797,976 -0.43(-0.57%)
Apr 26, 2024 74.71 75.05 74.28 74.74 5,578,939 +0.10(+0.13%)
Apr 25, 2024 74.68 75.21 73.76 74.64 6,396,201 -0.30(-0.40%)
Apr 24, 2024 74.23 75.30 74.12 74.94 6,058,568 -0.04(-0.05%)
Apr 23, 2024 74.11 75.12 73.94 74.98 9,427,190 +0.97(+1.31%)
Apr 22, 2024 73.72 74.73 72.98 74.02 8,875,726 +0.84(+1.14%)
Apr 19, 2024 73.16 73.64 72.62 73.18 8,517,236 +0.49(+0.67%)
Apr 18, 2024 72.29 73.60 71.72 72.69 8,235,133 +0.43(+0.59%)
Apr 17, 2024 73.26 73.63 72.08 72.26 9,884,208 -0.57(-0.78%)
Apr 16, 2024 71.27 73.02 70.14 72.83 12,060,515 +1.83(+2.58%)
Apr 15, 2024 70.27 73.41 70.24 71.00 14,464,142 +1.20(+1.71%)
Apr 12, 2024 69.48 70.64 69.24 69.80 8,643,274 -0.59(-0.84%)
Apr 11, 2024 70.63 71.05 69.59 70.39 5,911,080 -0.48(-0.68%)
Apr 10, 2024 71.32 71.83 69.89 70.87 7,799,149 -1.18(-1.63%)
Apr 09, 2024 72.30 72.56 71.26 72.04 5,040,690 -0.09(-0.12%)
Apr 08, 2024 72.03 72.54 71.58 72.13 5,865,233 +0.48(+0.67%)
Apr 05, 2024 71.25 71.89 70.98 71.65 4,269,164 +0.54(+0.76%)
Apr 04, 2024 71.99 72.73 70.85 71.12 7,879,517 -0.07(-0.10%)
Apr 03, 2024 71.20 72.00 71.05 71.19 5,313,355 -0.04(-0.06%)
Apr 02, 2024 71.76 71.92 70.74 71.23 5,391,217 -0.91(-1.26%)
Apr 01, 2024 72.05 72.39 71.61 72.13 4,075,237 +0.03(+0.04%)
Mar 28, 2024 72.16 72.21 71.47 72.10 6,887,559 -0.04(-0.06%)
Mar 27, 2024 71.17 72.21 71.07 72.14 7,381,538 +1.38(+1.94%)
Mar 26, 2024 71.16 71.30 70.68 70.77 5,677,618 -0.33(-0.46%)
Mar 25, 2024 71.23 72.08 70.76 71.10 6,698,156 -0.27(-0.38%)
Mar 22, 2024 72.40 72.71 71.33 71.37 7,255,078 -0.25(-0.35%)
Mar 21, 2024 69.76 71.76 69.71 71.61 10,500,339 +2.17(+3.13%)
Mar 20, 2024 68.15 69.55 67.84 69.44 6,857,766 +1.32(+1.93%)
Mar 19, 2024 67.38 68.23 67.14 68.13 8,005,259 +0.95(+1.41%)
Mar 18, 2024 66.50 67.35 66.45 67.18 6,588,658 +0.36(+0.54%)
Mar 15, 2024 65.91 67.59 65.91 66.82 11,864,679 +0.44(+0.66%)
Mar 14, 2024 66.50 67.10 65.81 66.38 11,711,930 -0.53(-0.79%)
Mar 13, 2024 66.49 67.39 66.45 66.91 8,228,795 +0.63(+0.95%)
Mar 12, 2024 66.95 67.15 65.63 66.28 9,529,176 -0.45(-0.67%)
Mar 11, 2024 66.98 67.44 66.61 66.73 8,484,247 -0.22(-0.33%)
Mar 08, 2024 68.19 68.80 66.93 66.95 9,059,249 -1.02(-1.50%)
Mar 07, 2024 68.33 68.59 67.93 67.97 4,817,740 +0.09(+0.13%)
Mar 06, 2024 68.27 68.35 66.91 67.88 6,646,426 +0.00(+0.00%)
Mar 05, 2024 67.05 68.25 66.99 67.88 6,189,630 +0.46(+0.68%)
Mar 04, 2024 66.42 67.95 66.40 67.42 5,822,784 +1.17(+1.76%)
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.