Charles Schwab (NY: SCHW )

62.99 -2.27 (-3.49%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 88.45 88.80 84.19 84.31 12,792,194 -4.45(-5.01%)
Mar 30, 2022 91.42 91.53 88.38 88.76 7,478,287 -2.46(-2.70%)
Mar 29, 2022 93.07 93.16 91.03 91.22 6,072,602 -0.58(-0.63%)
Mar 28, 2022 91.45 91.85 90.64 91.80 4,225,460 +0.44(+0.48%)
Mar 25, 2022 89.99 91.47 89.23 91.36 6,895,283 +0.43(+0.47%)
Mar 24, 2022 90.61 91.51 89.89 90.93 6,164,120 +1.18(+1.31%)
Mar 23, 2022 91.23 92.03 89.75 89.75 6,159,268 -2.45(-2.66%)
Mar 22, 2022 90.26 93.00 90.26 92.20 8,398,059 +3.19(+3.58%)
Mar 21, 2022 90.05 90.33 88.24 89.01 5,781,983 -0.99(-1.10%)
Mar 18, 2022 89.99 90.77 89.43 90.00 13,003,256 +0.22(+0.25%)
Mar 17, 2022 87.72 89.82 86.76 89.78 6,689,576 +0.84(+0.94%)
Mar 16, 2022 84.95 88.99 84.57 88.94 10,412,804 +5.77(+6.94%)
Mar 15, 2022 84.11 84.38 82.30 83.17 5,805,362 -0.09(-0.11%)
Mar 14, 2022 82.30 84.81 81.83 83.26 9,527,149 +3.02(+3.76%)
Mar 11, 2022 81.30 81.65 80.16 80.24 6,321,040 +0.59(+0.74%)
Mar 10, 2022 78.13 79.83 77.71 79.65 5,030,945 +0.26(+0.33%)
Mar 09, 2022 79.18 80.16 78.16 79.39 5,879,101 +3.70(+4.89%)
Mar 08, 2022 77.15 78.47 74.63 75.69 7,226,268 -0.67(-0.88%)
Mar 07, 2022 78.39 79.28 76.23 76.36 7,949,467 -2.87(-3.62%)
Mar 04, 2022 78.50 79.60 77.66 79.23 6,681,369 -1.48(-1.83%)
Mar 03, 2022 82.00 82.29 80.04 80.71 6,542,497 -1.10(-1.34%)
Mar 02, 2022 79.00 82.54 78.81 81.81 10,446,289 +3.95(+5.07%)
Mar 01, 2022 83.16 83.61 76.51 77.86 14,470,294 -6.60(-7.81%)
Feb 28, 2022 83.01 85.49 82.64 84.46 9,401,369 -1.29(-1.50%)
Feb 25, 2022 82.42 86.47 84.24 85.75 9,128,137 +3.48(+4.23%)
Feb 24, 2022 79.17 82.59 77.52 82.27 10,687,588 -0.28(-0.34%)
Feb 23, 2022 85.37 86.52 82.18 82.55 7,808,618 -2.02(-2.39%)
Feb 22, 2022 85.27 86.30 84.12 84.57 7,000,378 -1.04(-1.21%)
Feb 18, 2022 85.61 0 -0.41(-0.48%)
Feb 17, 2022 88.00 88.34 85.91 86.02 7,858,032 -3.31(-3.71%)
Feb 16, 2022 88.56 89.84 88.24 89.33 4,936,149 -0.31(-0.35%)
Feb 15, 2022 89.15 90.42 88.90 89.64 6,054,594 +1.90(+2.17%)
Feb 14, 2022 89.22 89.37 86.23 87.74 9,735,710 -1.37(-1.54%)
Feb 11, 2022 92.23 92.64 88.51 89.11 12,520,343 -3.74(-4.03%)
Feb 10, 2022 93.65 95.52 92.51 92.85 9,335,651 -1.67(-1.77%)
Feb 09, 2022 95.64 96.24 94.23 94.52 5,544,772 -0.44(-0.46%)
Feb 08, 2022 93.77 95.28 93.69 94.96 8,092,654 +1.82(+1.95%)
Feb 07, 2022 92.56 93.84 91.89 93.14 5,382,215 +1.24(+1.35%)
Feb 04, 2022 88.95 93.07 88.95 91.90 8,962,428 +3.01(+3.39%)
Feb 03, 2022 90.34 88.75 88.89 7,044,457 -1.47(-1.63%)
Feb 02, 2022 89.95 90.70 88.30 90.36 6,511,560 +0.30(+0.33%)
Feb 01, 2022 88.62 90.41 87.58 90.06 9,308,137 +2.36(+2.69%)
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.