Charles Schwab (NY: SCHW )

63.92 +0.74 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 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%)
Jan 03, 2022 84.57 85.86 84.14 85.76 6,739,731 +1.66(+1.97%)
Dec 31, 2021 84.42 84.79 83.72 84.10 3,223,235 -0.38(-0.45%)
Dec 30, 2021 85.16 86.19 84.39 84.48 3,079,207 -0.48(-0.56%)
Dec 29, 2021 85.54 86.16 84.70 84.96 4,196,864 -0.54(-0.63%)
Dec 28, 2021 85.62 86.43 85.26 85.50 2,719,045 -0.32(-0.37%)
Dec 27, 2021 85.35 85.82 85.02 85.82 2,815,039 +0.69(+0.81%)
Dec 23, 2021 85.06 86.00 85.04 85.13 3,570,378 +0.75(+0.89%)
Dec 22, 2021 82.99 84.50 82.61 84.38 3,943,778 +1.19(+1.43%)
Dec 21, 2021 81.72 83.26 81.72 83.19 4,352,815 +2.51(+3.11%)
Dec 20, 2021 81.62 81.62 78.96 80.68 6,446,420 -2.27(-2.74%)
Dec 17, 2021 83.52 84.19 81.62 82.95 13,417,621 -0.94(-1.12%)
Dec 16, 2021 83.50 85.75 82.99 83.89 9,828,836 +2.29(+2.81%)
Dec 15, 2021 80.90 81.88 79.55 81.60 5,307,248 +0.81(+1.00%)
Dec 14, 2021 79.26 81.27 79.03 80.79 6,068,857 +1.41(+1.78%)
Dec 13, 2021 80.48 80.68 78.78 79.38 5,057,568 -1.43(-1.77%)
Dec 10, 2021 81.18 81.18 79.62 80.81 3,864,939 +0.15(+0.19%)
Dec 09, 2021 80.72 81.82 80.31 80.66 3,651,837 -0.54(-0.67%)
Dec 08, 2021 81.29 81.89 80.51 81.20 4,138,324 -0.11(-0.14%)
Dec 07, 2021 81.29 82.22 80.89 81.31 4,332,997 +0.94(+1.17%)
Dec 06, 2021 79.69 80.98 78.65 80.37 4,488,830 +1.90(+2.42%)
Dec 03, 2021 80.50 81.00 77.66 78.47 7,343,975 -1.65(-2.06%)
Dec 02, 2021 77.28 80.50 76.88 80.12 8,380,852 +3.59(+4.69%)
Dec 01, 2021 79.60 80.29 76.46 76.53 6,029,389 -0.86(-1.11%)
Nov 30, 2021 78.79 79.10 77.22 77.39 9,711,326 -2.71(-3.38%)
Nov 29, 2021 80.43 80.88 78.93 80.10 5,264,487 +0.95(+1.20%)
Nov 26, 2021 79.72 79.82 77.94 79.15 5,773,774 -3.99(-4.80%)
Nov 24, 2021 82.39 83.46 82.39 83.14 4,725,414 +0.20(+0.24%)
Nov 23, 2021 82.33 83.13 81.65 82.94 4,321,787 +1.02(+1.25%)
Nov 22, 2021 81.22 83.28 81.00 81.92 5,896,181 +1.75(+2.18%)
Nov 19, 2021 80.76 80.99 78.84 80.17 6,394,990 -1.55(-1.90%)
Nov 18, 2021 81.70 81.87 81.60 81.72 3,306,846 +0.30(+0.37%)
Nov 17, 2021 81.53 81.75 80.15 81.42 5,613,453 -0.39(-0.48%)
Nov 16, 2021 81.74 82.17 81.05 81.81 4,304,821 -0.11(-0.13%)
Nov 15, 2021 82.49 82.55 81.62 81.92 3,302,415 -0.19(-0.23%)
Nov 12, 2021 81.34 82.32 80.61 82.11 4,681,454 +0.71(+0.87%)
Nov 11, 2021 81.21 82.08 80.57 81.40 2,794,812 +0.65(+0.80%)
Nov 10, 2021 80.33 80.75 4,738,241 -0.03(-0.04%)
Nov 09, 2021 80.90 81.36 79.93 80.78 4,193,777 -0.90(-1.10%)
Nov 08, 2021 81.72 82.66 81.38 81.68 3,420,050 +0.53(+0.65%)
Nov 05, 2021 82.10 82.96 80.82 81.15 4,107,599 -0.30(-0.37%)
Nov 04, 2021 82.95 83.12 80.31 81.45 5,782,862 -1.88(-2.26%)
Nov 03, 2021 81.71 83.85 81.51 83.33 7,051,670 +1.56(+1.91%)
Nov 02, 2021 81.88 82.52 81.38 81.77 3,682,614 -0.10(-0.12%)
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.