Skip to main content

Charles Schwab (NY: SCHW )

72.50 -0.57 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 73.50 73.88 72.32 72.50 9,851,775 -0.57(-0.78%)
Apr 16, 2024 71.50 73.26 70.37 73.07 12,021,050 +1.84(+2.58%)
Apr 15, 2024 70.50 73.65 70.47 71.23 14,416,812 +1.20(+1.71%)
Apr 12, 2024 69.71 70.87 69.47 70.03 8,614,991 -0.59(-0.84%)
Apr 11, 2024 70.86 71.28 69.82 70.62 5,891,738 -0.48(-0.68%)
Apr 10, 2024 71.55 72.07 70.12 71.10 7,773,629 -1.18(-1.63%)
Apr 09, 2024 72.54 72.80 71.49 72.28 5,024,196 -0.09(-0.12%)
Apr 08, 2024 72.27 72.78 71.82 72.37 5,846,041 +0.48(+0.67%)
Apr 05, 2024 71.48 72.12 71.21 71.89 4,255,195 +0.54(+0.76%)
Apr 04, 2024 72.23 72.97 71.08 71.35 7,853,734 -0.07(-0.10%)
Apr 03, 2024 71.43 72.24 71.28 71.42 5,295,969 -0.04(-0.06%)
Apr 02, 2024 72.00 72.16 70.97 71.46 5,373,576 -0.91(-1.26%)
Apr 01, 2024 72.29 72.63 71.85 72.37 4,061,902 +0.03(+0.04%)
Mar 28, 2024 72.40 72.45 71.70 72.34 6,865,022 -0.04(-0.06%)
Mar 27, 2024 71.40 72.45 71.30 72.38 7,357,384 +1.38(+1.94%)
Mar 26, 2024 71.39 71.53 70.91 71.00 5,659,040 -0.33(-0.46%)
Mar 25, 2024 71.46 72.32 70.99 71.33 6,676,238 -0.27(-0.38%)
Mar 22, 2024 72.64 72.94 71.56 71.60 7,231,338 -0.25(-0.35%)
Mar 21, 2024 69.99 72.00 69.94 71.85 10,465,979 +2.18(+3.13%)
Mar 20, 2024 68.37 69.78 68.06 69.67 6,835,326 +1.32(+1.93%)
Mar 19, 2024 67.60 68.45 67.36 68.35 7,979,064 +0.95(+1.41%)
Mar 18, 2024 66.72 67.57 66.67 67.40 6,567,099 +0.36(+0.54%)
Mar 15, 2024 66.13 67.81 66.13 67.04 11,825,855 +0.44(+0.66%)
Mar 14, 2024 66.72 67.33 66.03 66.60 11,673,606 -0.53(-0.79%)
Mar 13, 2024 66.71 67.61 66.67 67.13 8,201,869 +0.63(+0.95%)
Mar 12, 2024 67.17 67.37 65.85 66.50 9,497,994 -0.45(-0.67%)
Mar 11, 2024 67.20 67.67 66.83 66.95 8,456,485 -0.22(-0.33%)
Mar 08, 2024 68.41 69.03 67.15 67.17 9,029,605 -1.02(-1.50%)
Mar 07, 2024 68.55 68.82 68.15 68.19 4,801,975 +0.09(+0.13%)
Mar 06, 2024 68.49 68.57 67.13 68.10 6,624,678 +0.00(+0.00%)
Mar 05, 2024 67.27 68.47 67.21 68.10 6,169,376 +0.46(+0.68%)
Mar 04, 2024 66.64 68.17 66.61 67.64 5,803,731 +1.17(+1.76%)
Mar 01, 2024 66.62 66.92 65.70 66.47 7,875,354 -0.31(-0.46%)
Feb 29, 2024 66.02 66.84 65.87 66.78 8,600,964 +1.13(+1.72%)
Feb 28, 2024 65.18 66.07 64.89 65.65 5,126,749 +0.30(+0.46%)
Feb 27, 2024 64.54 65.41 64.49 65.35 5,483,848 +0.95(+1.48%)
Feb 26, 2024 64.44 65.16 64.28 64.40 5,377,214 -0.04(-0.06%)
Feb 23, 2024 64.55 65.15 64.30 64.44 4,196,884 -0.19(-0.29%)
Feb 22, 2024 64.71 65.19 64.34 64.63 6,083,476 +0.50(+0.78%)
Feb 21, 2024 63.37 64.17 62.90 64.13 5,184,897 +0.55(+0.87%)
Feb 20, 2024 63.93 64.38 63.38 63.58 5,357,224 -0.82(-1.27%)
Feb 16, 2024 64.44 64.90 63.87 64.40 6,057,161 -0.23(-0.36%)
Feb 15, 2024 63.26 65.25 63.20 64.63 8,266,925 +1.60(+2.54%)
Feb 14, 2024 63.16 63.40 62.16 63.03 6,324,546 +0.32(+0.51%)
Feb 13, 2024 63.65 63.92 61.68 62.71 8,997,242 -1.79(-2.78%)
Feb 12, 2024 63.31 65.12 63.31 64.50 6,692,849 +1.13(+1.78%)
Feb 09, 2024 62.52 63.41 62.34 63.37 7,562,832 +0.90(+1.44%)
Feb 08, 2024 62.24 62.91 61.91 62.47 5,779,809 +0.29(+0.47%)
Feb 07, 2024 61.82 62.52 61.43 62.18 7,018,371 +0.54(+0.87%)
Feb 06, 2024 62.11 62.63 61.42 61.64 6,195,806 -0.48(-0.77%)
Feb 05, 2024 62.25 62.51 61.23 62.12 6,980,820 -0.57(-0.91%)
Feb 02, 2024 61.75 63.07 61.29 62.69 9,842,482 +0.67(+1.08%)
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.