Charles Schwab (NY: SCHW )

75.00 +2.43 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.72 46.95 46.43 46.77 8,322,170 -0.10(-0.21%)
Jan 30, 2019 47.81 47.81 46.76 46.87 7,874,927 -0.85(-1.78%)
Jan 29, 2019 47.44 47.81 47.07 47.72 5,303,343 +0.20(+0.42%)
Jan 28, 2019 47.46 47.87 47.26 47.52 7,852,529 -0.45(-0.94%)
Jan 25, 2019 48.15 48.23 47.55 47.97 7,786,800 +0.59(+1.25%)
Jan 24, 2019 47.21 47.85 47.14 47.38 4,317,676 +0.06(+0.13%)
Jan 23, 2019 47.96 47.96 46.81 47.32 6,993,053 -0.15(-0.32%)
Jan 22, 2019 47.65 47.98 47.18 47.47 9,036,568 -0.51(-1.06%)
Jan 18, 2019 47.22 48.20 46.93 47.98 7,954,700 +1.06(+2.26%)
Jan 17, 2019 46.37 47.25 46.03 46.92 7,783,170 +0.22(+0.47%)
Jan 16, 2019 45.65 47.18 44.99 46.70 12,613,864 +2.45(+5.54%)
Jan 15, 2019 43.55 44.29 43.35 44.25 6,481,747 +0.45(+1.03%)
Jan 14, 2019 43.45 44.11 43.30 43.80 5,815,078 -0.02(-0.05%)
Jan 11, 2019 43.31 44.06 43.18 43.82 4,217,400 +0.11(+0.25%)
Jan 10, 2019 43.47 43.93 43.27 43.71 5,205,495 -0.12(-0.27%)
Jan 09, 2019 43.55 43.92 43.32 43.83 5,166,136 +0.55(+1.27%)
Jan 08, 2019 43.37 43.63 42.65 43.28 7,784,662 +0.54(+1.26%)
Jan 07, 2019 42.22 43.07 42.00 42.74 8,543,658 +0.30(+0.71%)
Jan 04, 2019 41.53 42.63 41.51 42.44 7,058,600 +1.72(+4.22%)
Jan 03, 2019 41.35 41.70 40.49 40.72 10,292,049 -0.86(-2.07%)
Jan 02, 2019 40.70 41.85 40.58 41.58 5,835,131 +0.05(+0.12%)
Dec 31, 2018 41.36 41.77 40.91 41.53 4,546,400 +0.47(+1.14%)
Dec 28, 2018 41.41 41.68 40.76 41.06 6,725,400 +0.00(+0.00%)
Dec 27, 2018 39.83 41.06 39.49 41.06 8,412,375 +0.50(+1.23%)
Dec 26, 2018 38.25 40.56 37.83 40.56 9,391,118 +2.31(+6.04%)
Dec 24, 2018 38.81 39.23 38.25 38.25 6,655,100 -0.89(-2.27%)
Dec 21, 2018 39.25 40.13 38.92 39.14 17,656,400 -0.48(-1.21%)
Dec 20, 2018 39.38 40.08 39.23 39.62 13,907,159 -0.10(-0.25%)
Dec 19, 2018 40.39 41.14 39.40 39.72 12,819,366 -0.73(-1.80%)
Dec 18, 2018 41.04 41.45 40.20 40.45 9,218,603 -0.25(-0.61%)
Dec 17, 2018 40.89 41.72 40.44 40.70 7,480,367 -0.49(-1.19%)
Dec 14, 2018 40.72 41.91 40.43 41.19 7,750,600 -0.24(-0.58%)
Dec 13, 2018 41.78 42.37 41.12 41.43 8,997,061 -0.45(-1.07%)
Dec 12, 2018 41.90 43.13 41.73 41.88 11,777,138 +0.63(+1.53%)
Dec 11, 2018 41.90 42.22 41.08 41.25 9,064,095 +0.15(+0.36%)
Dec 10, 2018 41.15 41.38 40.08 41.10 11,550,175 -0.37(-0.89%)
Dec 07, 2018 42.50 43.25 41.31 41.47 9,727,400 -1.13(-2.65%)
Dec 06, 2018 41.87 42.70 41.13 42.60 14,379,280 -0.41(-0.95%)
Dec 04, 2018 45.23 45.31 42.73 43.01 11,956,701 -2.45(-5.39%)
Dec 03, 2018 45.79 46.37 45.37 45.46 9,900,970 +0.66(+1.47%)
Nov 30, 2018 44.07 44.81 43.92 44.80 13,690,900 +0.64(+1.45%)
Nov 29, 2018 45.20 45.57 44.12 44.16 10,578,553 -1.50(-3.29%)
Nov 28, 2018 45.42 45.71 44.80 45.66 7,123,493 +0.33(+0.73%)
Nov 27, 2018 45.04 45.75 44.91 45.33 6,842,004 +0.24(+0.53%)
Nov 26, 2018 45.03 45.78 44.75 45.09 8,136,257 +1.01(+2.29%)
Nov 23, 2018 44.46 44.67 44.01 44.08 3,012,900 -0.79(-1.76%)
Nov 21, 2018 44.87 44.87 44.87 0 +0.34(+0.76%)
Nov 20, 2018 45.25 45.46 44.13 44.53 10,363,930 -1.44(-3.13%)
Nov 19, 2018 46.40 46.90 45.35 45.97 7,882,593 -0.99(-2.11%)
Nov 16, 2018 46.78 47.24 46.61 46.96 9,703,000 -0.36(-0.76%)
Nov 15, 2018 46.39 47.54 45.98 47.32 10,268,966 +0.46(+0.98%)
Nov 14, 2018 47.48 47.97 46.17 46.86 7,682,218 -0.19(-0.40%)
Nov 13, 2018 46.85 47.76 46.75 47.05 6,032,909 +0.32(+0.68%)
Nov 12, 2018 47.50 47.79 46.60 46.73 6,605,139 -0.91(-1.91%)
Nov 09, 2018 48.46 48.52 47.52 47.64 7,085,500 -0.99(-2.04%)
Nov 08, 2018 48.18 49.24 48.13 48.63 6,938,284 +0.05(+0.10%)
Nov 07, 2018 48.00 48.72 47.54 48.58 7,716,406 +0.82(+1.72%)
Nov 06, 2018 47.11 47.86 47.11 47.76 5,272,597 +0.48(+1.02%)
Nov 05, 2018 46.63 47.48 46.42 47.28 7,046,048 +0.70(+1.50%)
Nov 02, 2018 46.86 47.30 46.32 46.58 9,786,500 +0.19(+0.41%)
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.