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 (%)
Apr 29, 2022 69.00 69.61 66.15 66.33 7,774,778 -2.79(-4.04%)
Apr 28, 2022 69.13 69.62 67.55 69.12 6,481,318 +0.54(+0.79%)
Apr 27, 2022 69.00 70.34 68.54 68.58 6,988,284 +0.04(+0.06%)
Apr 26, 2022 69.76 70.60 68.51 68.54 8,660,766 -1.77(-2.52%)
Apr 25, 2022 69.61 70.73 68.55 70.31 9,841,787 -0.01(-0.01%)
Apr 22, 2022 73.30 73.52 70.25 70.32 11,945,499 -2.95(-4.03%)
Apr 21, 2022 77.61 78.24 70.78 73.27 18,278,458 -3.18(-4.16%)
Apr 20, 2022 77.56 78.13 76.35 76.45 8,671,227 -0.45(-0.59%)
Apr 19, 2022 75.04 77.68 74.99 76.90 15,360,986 +1.96(+2.62%)
Apr 18, 2022 76.30 77.00 72.90 74.94 24,021,192 -7.81(-9.44%)
Apr 14, 2022 84.00 85.59 82.46 82.75 11,563,056 -1.08(-1.29%)
Apr 13, 2022 80.08 84.05 79.69 83.83 9,582,131 +3.76(+4.70%)
Apr 12, 2022 81.69 82.76 79.58 80.07 7,595,971 -1.51(-1.85%)
Apr 11, 2022 81.62 83.47 81.13 81.58 5,631,965 -0.11(-0.13%)
Apr 08, 2022 80.70 82.28 80.13 81.69 6,617,675 +1.66(+2.07%)
Apr 07, 2022 80.43 80.69 78.60 80.03 8,144,093 -0.84(-1.04%)
Apr 06, 2022 81.20 82.49 80.63 80.87 7,082,525 -0.99(-1.21%)
Apr 05, 2022 82.28 84.40 81.66 81.86 8,913,835 -0.44(-0.53%)
Apr 04, 2022 83.08 84.01 82.09 82.30 9,851,630 -1.24(-1.48%)
Apr 01, 2022 85.37 85.53 82.72 83.54 10,638,957 -0.77(-0.91%)
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%)
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.