Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles Schwab (NY: SCHW )

75.94 -0.21 (-0.28%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 75.19 76.36 75.07 76.15 5,206,935 +0.86(+1.14%)
May 07, 2024 76.74 76.80 75.16 75.29 7,361,057 -1.32(-1.72%)
May 06, 2024 76.25 76.68 75.62 76.61 4,872,163 +0.82(+1.08%)
May 03, 2024 75.83 76.22 74.92 75.79 5,432,526 +0.71(+0.94%)
May 02, 2024 75.12 75.22 74.11 75.08 5,618,197 +0.76(+1.02%)
May 01, 2024 73.72 75.12 73.21 74.33 7,039,116 +0.62(+0.84%)
Apr 30, 2024 74.13 74.20 73.38 73.71 6,747,475 -0.61(-0.82%)
Apr 29, 2024 74.66 75.24 74.19 74.32 5,797,976 -0.43(-0.57%)
Apr 26, 2024 74.71 75.05 74.28 74.74 5,578,939 +0.10(+0.13%)
Apr 25, 2024 74.68 75.21 73.76 74.64 6,396,201 -0.30(-0.40%)
Apr 24, 2024 74.23 75.30 74.12 74.94 6,058,568 -0.04(-0.05%)
Apr 23, 2024 74.11 75.12 73.94 74.98 9,427,190 +0.97(+1.31%)
Apr 22, 2024 73.72 74.73 72.98 74.02 8,875,726 +0.84(+1.14%)
Apr 19, 2024 73.16 73.64 72.62 73.18 8,517,236 +0.49(+0.67%)
Apr 18, 2024 72.29 73.60 71.72 72.69 8,235,133 +0.43(+0.59%)
Apr 17, 2024 73.26 73.63 72.08 72.26 9,884,208 -0.57(-0.78%)
Apr 16, 2024 71.27 73.02 70.14 72.83 12,060,515 +1.83(+2.58%)
Apr 15, 2024 70.27 73.41 70.24 71.00 14,464,142 +1.20(+1.71%)
Apr 12, 2024 69.48 70.64 69.24 69.80 8,643,274 -0.59(-0.84%)
Apr 11, 2024 70.63 71.05 69.59 70.39 5,911,080 -0.48(-0.68%)
Apr 10, 2024 71.32 71.83 69.89 70.87 7,799,149 -1.18(-1.63%)
Apr 09, 2024 72.30 72.56 71.26 72.04 5,040,690 -0.09(-0.12%)
Apr 08, 2024 72.03 72.54 71.58 72.13 5,865,233 +0.48(+0.67%)
Apr 05, 2024 71.25 71.89 70.98 71.65 4,269,164 +0.54(+0.76%)
Apr 04, 2024 71.99 72.73 70.85 71.12 7,879,517 -0.07(-0.10%)
Apr 03, 2024 71.20 72.00 71.05 71.19 5,313,355 -0.04(-0.06%)
Apr 02, 2024 71.76 71.92 70.74 71.23 5,391,217 -0.91(-1.26%)
Apr 01, 2024 72.05 72.39 71.61 72.13 4,075,237 +0.03(+0.04%)
Mar 28, 2024 72.16 72.21 71.47 72.10 6,887,559 -0.04(-0.06%)
Mar 27, 2024 71.17 72.21 71.07 72.14 7,381,538 +1.38(+1.94%)
Mar 26, 2024 71.16 71.30 70.68 70.77 5,677,618 -0.33(-0.46%)
Mar 25, 2024 71.23 72.08 70.76 71.10 6,698,156 -0.27(-0.38%)
Mar 22, 2024 72.40 72.71 71.33 71.37 7,255,078 -0.25(-0.35%)
Mar 21, 2024 69.76 71.76 69.71 71.61 10,500,339 +2.17(+3.13%)
Mar 20, 2024 68.15 69.55 67.84 69.44 6,857,766 +1.32(+1.93%)
Mar 19, 2024 67.38 68.23 67.14 68.13 8,005,259 +0.95(+1.41%)
Mar 18, 2024 66.50 67.35 66.45 67.18 6,588,658 +0.36(+0.54%)
Mar 15, 2024 65.91 67.59 65.91 66.82 11,864,679 +0.44(+0.66%)
Mar 14, 2024 66.50 67.10 65.81 66.38 11,711,930 -0.53(-0.79%)
Mar 13, 2024 66.49 67.39 66.45 66.91 8,228,795 +0.63(+0.95%)
Mar 12, 2024 66.95 67.15 65.63 66.28 9,529,176 -0.45(-0.67%)
Mar 11, 2024 66.98 67.44 66.61 66.73 8,484,247 -0.22(-0.33%)
Mar 08, 2024 68.19 68.80 66.93 66.95 9,059,249 -1.02(-1.50%)
Mar 07, 2024 68.33 68.59 67.93 67.97 4,817,740 +0.09(+0.13%)
Mar 06, 2024 68.27 68.35 66.91 67.88 6,646,426 +0.00(+0.00%)
Mar 05, 2024 67.05 68.25 66.99 67.88 6,189,630 +0.46(+0.68%)
Mar 04, 2024 66.42 67.95 66.40 67.42 5,822,784 +1.17(+1.76%)
Mar 01, 2024 66.40 66.70 65.48 66.25 7,901,208 -0.31(-0.46%)
Feb 29, 2024 65.80 66.62 65.66 66.56 8,629,201 +1.13(+1.72%)
Feb 28, 2024 64.97 65.85 64.68 65.44 5,143,580 +0.30(+0.46%)
Feb 27, 2024 64.33 65.20 64.28 65.14 5,501,851 +0.95(+1.48%)
Feb 26, 2024 64.23 64.95 64.07 64.19 5,394,867 -0.04(-0.06%)
Feb 23, 2024 64.34 64.94 64.09 64.23 4,210,662 -0.19(-0.29%)
Feb 22, 2024 64.50 64.98 64.13 64.42 6,103,448 +0.50(+0.78%)
Feb 21, 2024 63.16 63.97 62.69 63.92 5,201,919 +0.55(+0.86%)
Feb 20, 2024 63.72 64.17 63.17 63.37 5,374,811 -0.82(-1.27%)
Feb 16, 2024 64.23 64.69 63.66 64.19 6,077,046 -0.23(-0.36%)
Feb 15, 2024 63.05 65.03 62.99 64.42 8,294,065 +1.59(+2.54%)
Feb 14, 2024 62.95 63.19 61.96 62.82 6,345,309 +0.32(+0.51%)
Feb 13, 2024 63.44 63.71 61.48 62.50 9,026,780 -1.78(-2.78%)
Feb 12, 2024 63.10 64.91 63.10 64.29 6,714,821 +1.13(+1.78%)
Feb 09, 2024 62.32 63.20 62.14 63.16 7,587,660 +0.90(+1.44%)
Feb 08, 2024 62.04 62.70 61.70 62.27 5,798,784 +0.29(+0.47%)
Feb 07, 2024 61.62 62.32 61.23 61.98 7,041,412 +0.54(+0.87%)
Feb 06, 2024 61.91 62.42 61.22 61.44 6,216,146 -0.48(-0.77%)
Feb 05, 2024 62.05 62.30 61.03 61.92 7,003,738 -0.57(-0.91%)
Feb 02, 2024 61.55 62.86 61.09 62.48 9,874,795 +0.67(+1.08%)
Feb 01, 2024 62.46 62.92 60.72 61.82 9,001,939 -0.65(-1.03%)
Jan 31, 2024 63.21 63.70 62.43 62.46 8,980,812 -1.45(-2.27%)
Jan 30, 2024 63.12 64.01 62.91 63.91 5,680,114 +0.44(+0.69%)
Jan 29, 2024 63.22 63.61 62.92 63.48 5,585,967 -0.10(-0.16%)
Jan 26, 2024 63.49 64.25 63.28 63.57 5,152,220 +0.33(+0.52%)
Jan 25, 2024 63.48 63.58 62.68 63.25 5,946,637 +0.23(+0.36%)
Jan 24, 2024 64.03 64.22 62.97 63.02 6,019,354 -0.44(-0.69%)
Jan 23, 2024 63.54 63.82 62.98 63.46 5,904,986 +0.29(+0.46%)
Jan 22, 2024 63.39 64.07 62.83 63.17 10,113,781 -0.15(-0.24%)
Jan 19, 2024 62.57 63.34 61.45 63.32 12,804,199 +1.05(+1.69%)
Jan 18, 2024 62.77 62.77 61.48 62.26 11,383,754 -0.72(-1.15%)
Jan 17, 2024 60.49 63.41 59.24 62.99 24,865,204 -0.85(-1.34%)
Jan 16, 2024 63.83 64.41 63.29 63.84 12,691,979 -0.91(-1.41%)
Jan 12, 2024 65.17 65.57 64.00 64.76 8,519,578 -0.03(-0.05%)
Jan 11, 2024 65.01 65.19 64.35 64.79 8,354,552 -0.56(-0.85%)
Jan 10, 2024 65.38 65.85 65.02 65.34 8,046,043 -0.92(-1.39%)
Jan 09, 2024 66.51 66.87 66.13 66.27 7,120,709 -1.04(-1.55%)
Jan 08, 2024 66.51 67.66 66.03 67.31 6,579,149 +0.57(+0.85%)
Jan 05, 2024 66.42 67.55 66.14 66.74 7,296,187 +0.34(+0.51%)
Jan 04, 2024 66.26 67.44 65.95 66.40 6,803,284 -0.16(-0.24%)
Jan 03, 2024 66.56 67.12 65.82 66.56 10,728,930 -2.04(-2.97%)
Jan 02, 2024 67.64 68.69 67.06 68.60 10,182,930 +0.30(+0.44%)
Dec 29, 2023 69.14 69.19 68.23 68.30 6,091,974 -0.74(-1.08%)
Dec 28, 2023 68.82 69.33 68.76 69.04 4,383,351 +0.28(+0.40%)
Dec 27, 2023 68.29 68.87 67.92 68.77 4,352,613 +0.32(+0.46%)
Dec 26, 2023 67.90 68.70 67.77 68.45 3,590,524 +0.37(+0.54%)
Dec 22, 2023 67.75 68.63 67.54 68.08 4,489,540 +0.40(+0.59%)
Dec 21, 2023 67.13 68.05 66.85 67.68 8,737,006 +1.05(+1.58%)
Dec 20, 2023 68.68 70.48 66.57 66.63 11,488,814 -2.60(-3.76%)
Dec 19, 2023 68.76 69.34 68.37 69.23 10,857,097 +0.43(+0.62%)
Dec 18, 2023 70.61 70.82 68.72 68.81 12,956,006 -1.66(-2.35%)
Dec 15, 2023 70.16 70.88 69.59 70.46 21,589,332 +0.04(+0.06%)
Dec 14, 2023 67.22 70.65 67.22 70.42 27,162,740 +4.61(+7.00%)
Dec 13, 2023 64.27 65.92 63.83 65.82 14,020,066 +1.72(+2.68%)
Dec 12, 2023 63.56 64.16 63.13 64.10 8,333,363 +0.55(+0.86%)
Dec 11, 2023 63.49 63.90 63.18 63.55 8,397,036 -0.05(-0.08%)
Dec 08, 2023 62.54 63.86 62.40 63.60 10,234,038 +1.10(+1.76%)
Dec 07, 2023 62.23 62.58 61.63 62.50 9,570,108 +0.79(+1.29%)
Dec 06, 2023 62.43 63.15 61.64 61.71 8,606,596 -0.07(-0.11%)
Dec 05, 2023 61.86 61.94 61.07 61.78 7,222,949 -0.41(-0.65%)
Dec 04, 2023 62.05 62.89 61.85 62.19 11,775,513 -0.52(-0.82%)
Dec 01, 2023 60.43 62.71 59.92 62.70 17,256,928 +1.83(+3.00%)
Nov 30, 2023 59.23 61.35 59.18 60.87 20,346,630 +1.70(+2.87%)
Nov 29, 2023 55.59 59.50 55.59 59.18 15,768,231 +3.77(+6.81%)
Nov 28, 2023 55.56 56.19 55.19 55.40 7,921,500 -0.19(-0.34%)
Nov 27, 2023 55.59 55.93 55.37 55.59 8,776,190 -0.43(-0.76%)
Nov 24, 2023 55.68 56.06 55.39 56.02 2,745,564 +0.50(+0.89%)
Nov 22, 2023 55.91 56.07 55.02 55.52 6,880,231 -0.06(-0.11%)
Nov 21, 2023 55.98 56.04 55.49 55.58 4,934,707 -0.57(-1.01%)
Nov 20, 2023 56.28 56.56 55.63 56.15 8,293,568 -0.22(-0.39%)
Nov 17, 2023 56.00 56.39 55.44 56.37 7,421,854 +1.10(+1.99%)
Nov 16, 2023 55.61 55.71 54.69 55.27 10,263,009 -0.41(-0.73%)
Nov 15, 2023 54.90 56.38 54.87 55.67 10,320,084 +1.28(+2.35%)
Nov 14, 2023 55.20 55.53 53.85 54.39 15,469,733 +0.82(+1.54%)
Nov 13, 2023 53.59 54.21 53.21 53.57 9,898,651 -0.45(-0.83%)
Nov 10, 2023 54.25 54.25 53.10 54.01 6,408,706 +0.25(+0.46%)
Nov 09, 2023 54.60 54.75 53.57 53.77 8,607,621 -0.49(-0.90%)
Nov 08, 2023 54.58 54.68 53.99 54.25 6,462,505 -0.33(-0.60%)
Nov 07, 2023 54.86 55.21 53.77 54.58 11,085,949 -0.39(-0.70%)
Nov 06, 2023 55.31 55.54 53.94 54.96 10,734,029 -0.21(-0.38%)
Nov 03, 2023 55.75 56.17 54.82 55.17 12,992,332 +0.89(+1.64%)
Nov 02, 2023 52.95 54.44 52.88 54.28 15,125,457 +2.09(+3.99%)
Nov 01, 2023 51.45 52.89 51.25 52.20 14,027,496 +0.77(+1.50%)
Oct 31, 2023 50.28 51.56 49.71 51.43 13,349,938 +1.27(+2.54%)
Oct 30, 2023 50.12 50.51 49.12 50.15 9,402,623 +0.62(+1.26%)
Oct 27, 2023 50.44 50.78 49.31 49.53 10,700,915 -1.29(-2.55%)
Oct 26, 2023 48.61 51.22 48.58 50.82 14,260,749 +2.04(+4.17%)
Oct 25, 2023 48.91 49.03 48.09 48.79 8,143,020 -0.45(-0.92%)
Oct 24, 2023 49.14 49.58 48.70 49.24 9,129,687 +0.49(+1.01%)
Oct 23, 2023 50.10 50.31 48.70 48.75 11,015,220 -1.52(-3.03%)
Oct 20, 2023 50.89 51.24 49.93 50.27 9,903,142 -1.02(-1.98%)
Oct 19, 2023 51.49 51.88 50.97 51.29 10,099,608 +0.06(+0.12%)
Oct 18, 2023 52.87 53.27 51.05 51.23 10,066,512 -1.83(-3.45%)
Oct 17, 2023 52.62 53.67 51.46 53.06 16,181,134 -0.03(-0.06%)
Oct 16, 2023 50.01 53.96 49.74 53.09 20,753,190 +2.36(+4.66%)
Oct 13, 2023 51.40 51.63 50.48 50.73 12,629,105 -0.18(-0.35%)
Oct 12, 2023 51.42 51.52 50.17 50.90 9,524,403 -0.40(-0.77%)
Oct 11, 2023 51.26 51.87 50.52 51.30 8,164,118 +0.13(+0.25%)
Oct 10, 2023 51.55 51.97 51.10 51.17 8,473,365 +0.03(+0.06%)
Oct 09, 2023 50.26 51.17 50.24 51.14 8,265,992 +0.23(+0.45%)
Oct 06, 2023 49.94 51.24 49.07 50.91 11,608,078 +0.45(+0.90%)
Oct 05, 2023 50.51 50.80 49.43 50.46 8,703,763 -0.35(-0.68%)
Oct 04, 2023 50.66 50.97 50.14 50.80 10,543,950 +0.11(+0.21%)
Oct 03, 2023 52.31 52.39 50.15 50.70 15,641,796 -2.22(-4.20%)
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.