Charles Schwab (NY: SCHW )

64.12 -0.05 (-0.08%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 65.14 65.61 63.97 64.17 7,358,443 +0.02(+0.03%)
Jun 27, 2022 65.40 65.40 63.51 64.15 6,530,932 -0.28(-0.43%)
Jun 24, 2022 62.83 64.68 62.70 64.43 16,120,002 +2.40(+3.87%)
Jun 23, 2022 62.59 62.82 60.79 62.03 6,216,849 -0.41(-0.66%)
Jun 22, 2022 61.39 62.85 61.22 62.44 6,636,563 +0.06(+0.10%)
Jun 21, 2022 62.29 63.61 62.06 62.38 10,370,661 +2.39(+3.98%)
Jun 17, 2022 61.48 61.62 59.92 59.99 16,943,994 -0.87(-1.43%)
Jun 16, 2022 60.28 61.00 59.80 60.86 9,045,930 -0.65(-1.06%)
Jun 15, 2022 61.88 62.92 61.25 61.51 11,274,398 +0.40(+0.65%)
Jun 14, 2022 60.94 62.03 60.11 61.11 11,800,900 +0.87(+1.44%)
Jun 13, 2022 60.21 61.62 59.35 60.24 12,358,591 -1.98(-3.18%)
Jun 10, 2022 63.21 63.21 61.67 62.22 8,356,051 -2.03(-3.16%)
Jun 09, 2022 65.65 65.96 64.21 64.25 7,698,399 -1.48(-2.25%)
Jun 08, 2022 66.50 66.81 65.36 65.73 10,059,071 -1.76(-2.61%)
Jun 07, 2022 67.14 67.65 66.51 67.49 14,688,959 -0.57(-0.84%)
Jun 06, 2022 71.09 71.42 67.88 68.06 8,686,933 -2.01(-2.87%)
Jun 03, 2022 70.49 71.32 69.94 70.07 3,562,020 -1.60(-2.23%)
Jun 02, 2022 70.00 71.73 69.26 71.67 5,380,722 +2.10(+3.02%)
Jun 01, 2022 70.59 70.59 68.88 69.57 5,142,591 -0.53(-0.76%)
May 31, 2022 70.12 70.98 69.73 70.10 11,523,343 -0.49(-0.69%)
May 27, 2022 69.21 70.63 68.87 70.59 7,402,963 +1.77(+2.57%)
May 26, 2022 66.92 69.44 66.92 68.82 7,846,811 +3.02(+4.59%)
May 25, 2022 63.87 66.75 63.35 65.80 10,584,829 +1.86(+2.91%)
May 24, 2022 64.91 64.99 62.85 63.94 5,758,760 -1.33(-2.04%)
May 23, 2022 64.13 65.31 63.56 65.27 6,723,386 +1.99(+3.14%)
May 20, 2022 63.32 63.63 61.53 63.28 7,793,340 +0.62(+0.99%)
May 19, 2022 62.21 63.66 61.95 62.66 9,179,021 -0.61(-0.96%)
May 18, 2022 64.42 64.45 62.84 63.27 7,867,292 -1.93(-2.96%)
May 17, 2022 65.70 66.28 64.33 65.20 8,093,776 +1.16(+1.81%)
May 16, 2022 64.75 65.30 63.40 64.04 6,051,670 -1.57(-2.39%)
May 13, 2022 65.77 66.18 64.91 65.61 6,799,271 +0.66(+1.02%)
May 12, 2022 64.68 65.78 63.34 64.95 8,303,089 -0.17(-0.26%)
May 11, 2022 65.01 67.50 64.54 65.12 10,257,510 +0.54(+0.84%)
May 10, 2022 64.75 65.77 63.49 64.58 6,661,691 +0.45(+0.70%)
May 09, 2022 66.44 66.49 63.78 64.13 9,216,491 -3.29(-4.88%)
May 06, 2022 69.33 69.55 66.72 67.42 8,118,183 -2.43(-3.48%)
May 05, 2022 70.40 70.55 68.34 69.85 7,036,241 -1.51(-2.12%)
May 04, 2022 69.58 71.60 68.87 71.36 6,842,015 +1.90(+2.74%)
May 03, 2022 68.15 70.02 67.94 69.46 9,513,090 +1.57(+2.31%)
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.