Charles Schwab (NY: SCHW )

70.59 +1.77 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 87.87 87.70 12,540,795 -1.21(-1.36%)
Jan 28, 2022 88.96 90.43 86.18 88.91 13,898,154 -0.79(-0.88%)
Jan 27, 2022 91.00 92.90 89.05 89.70 10,986,512 -0.82(-0.91%)
Jan 26, 2022 89.99 91.28 89.04 90.52 8,715,318 +1.99(+2.25%)
Jan 25, 2022 87.27 89.56 85.74 88.53 9,153,158 -0.18(-0.20%)
Jan 24, 2022 86.45 89.06 85.18 88.71 13,314,744 -0.49(-0.55%)
Jan 21, 2022 91.07 91.07 88.33 89.20 9,773,173 -2.23(-2.44%)
Jan 20, 2022 92.53 93.32 91.42 91.43 8,790,935 -0.08(-0.09%)
Jan 19, 2022 93.00 93.32 90.97 91.51 9,110,014 -0.65(-0.71%)
Jan 18, 2022 94.91 95.01 89.64 92.16 15,343,768 -3.37(-3.53%)
Jan 14, 2022 95.53 0 +2.15(+2.30%)
Jan 13, 2022 93.40 94.75 92.86 93.38 9,122,752 -1.44(-1.52%)
Jan 12, 2022 94.35 95.05 93.37 94.82 8,698,157 +0.91(+0.97%)
Jan 11, 2022 92.36 94.10 91.73 93.91 9,007,426 +2.26(+2.47%)
Jan 10, 2022 91.47 92.14 88.97 91.65 6,821,095 -0.09(-0.10%)
Jan 07, 2022 90.55 92.32 90.10 91.74 7,344,329 +1.00(+1.10%)
Jan 06, 2022 90.91 91.50 89.45 90.74 7,941,188 +1.43(+1.60%)
Jan 05, 2022 90.00 90.66 89.30 89.31 9,568,970 -0.65(-0.72%)
Jan 04, 2022 87.03 90.85 86.81 89.96 12,870,259 +4.20(+4.90%)
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.