Charles Schwab (NY: SCHW )

63.94 -1.33 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.