Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2025	86.20	87.76	86.03	87.40	5,156,131	+0.09(+0.10%)
May 22, 2025	87.22	87.67	86.95	87.31	6,596,305	-0.27(-0.31%)
May 21, 2025	88.92	88.92	87.32	87.58	8,581,158	-1.60(-1.79%)
May 20, 2025	89.11	89.84	88.80	89.18	6,532,883	-0.05(-0.06%)
May 19, 2025	88.56	89.39	88.25	89.23	6,797,006	+0.54(+0.61%)
May 16, 2025	88.42	88.87	87.72	88.69	6,566,912	+0.58(+0.66%)
May 15, 2025	87.21	88.37	86.95	88.11	8,619,557	+0.95(+1.09%)
May 14, 2025	85.81	87.29	85.78	87.16	9,278,670	+0.94(+1.09%)
May 13, 2025	85.51	86.87	85.11	86.22	9,564,803	+0.85(+1.00%)
May 12, 2025	86.99	87.00	84.06	85.37	9,421,859	+0.90(+1.07%)
May 09, 2025	84.58	84.74	83.62	84.47	5,910,132	+0.10(+0.12%)
May 08, 2025	84.56	85.19	83.80	84.37	8,551,919	+0.36(+0.43%)
May 07, 2025	83.21	84.26	83.19	84.01	9,393,766	+1.18(+1.42%)
May 06, 2025	82.71	83.58	82.40	82.83	5,723,528	-0.54(-0.65%)
May 05, 2025	82.67	83.85	82.67	83.37	5,242,854	+0.26(+0.31%)
May 02, 2025	83.07	83.68	82.63	83.11	9,348,277	+1.60(+1.96%)
May 01, 2025	81.13	82.06	80.98	81.51	7,997,395	+0.11(+0.14%)
Apr 30, 2025	79.95	81.66	79.47	81.40	8,235,197	+0.14(+0.17%)
Apr 29, 2025	80.21	81.47	79.61	81.26	7,775,506	+1.08(+1.35%)
Apr 28, 2025	80.45	80.48	79.30	80.18	6,577,019	+0.24(+0.30%)
Apr 25, 2025	80.23	81.14	79.30	79.94	7,781,256	+0.56(+0.71%)
Apr 24, 2025	77.94	79.50	77.51	79.38	8,423,042	+1.53(+1.97%)
Apr 23, 2025	78.28	80.02	77.66	77.85	9,826,617	+1.27(+1.66%)
Apr 22, 2025	75.48	77.06	75.43	76.58	9,741,026	+1.63(+2.17%)
Apr 21, 2025	75.64	75.97	73.76	74.95	13,503,982	-1.20(-1.58%)
Apr 17, 2025	77.67	79.10	76.15	76.15	19,271,680	+0.45(+0.59%)
Apr 16, 2025	76.32	76.75	74.59	75.70	12,651,260	-1.49(-1.93%)
Apr 15, 2025	77.55	78.12	77.03	77.19	6,920,993	+0.27(+0.35%)
Apr 14, 2025	78.34	78.49	76.30	76.92	8,304,744	-0.04(-0.05%)
Apr 11, 2025	73.21	77.33	72.80	76.96	14,847,943	+3.11(+4.21%)
Apr 10, 2025	74.19	74.41	71.23	73.85	11,599,180	-1.40(-1.86%)
Apr 09, 2025	67.98	76.52	67.60	75.25	24,972,462	+5.32(+7.61%)
Apr 08, 2025	72.25	74.55	69.08	69.93	22,472,912	-0.11(-0.16%)
Apr 07, 2025	67.04	70.96	65.88	70.04	24,520,528	+0.98(+1.42%)
Apr 04, 2025	72.01	72.88	68.59	69.06	25,473,680	-5.81(-7.76%)
Apr 03, 2025	74.71	76.74	74.05	74.87	13,517,702	-3.72(-4.73%)
Apr 02, 2025	77.88	79.18	77.28	78.59	8,871,877	+0.92(+1.18%)
Apr 01, 2025	77.71	78.03	76.07	77.67	11,418,000	-0.61(-0.78%)
Mar 31, 2025	77.37	78.78	76.97	78.28	10,906,932	+0.47(+0.60%)
Mar 28, 2025	79.27	79.69	77.42	77.81	6,457,328	-1.79(-2.25%)
Mar 27, 2025	79.65	80.61	79.16	79.60	5,810,450	-0.54(-0.67%)
Mar 26, 2025	80.97	81.24	79.68	80.14	9,269,140	-0.61(-0.76%)
Mar 25, 2025	80.33	81.03	79.92	80.75	7,661,175	+0.79(+0.99%)
Mar 24, 2025	79.22	80.41	79.06	79.96	7,542,485	+1.57(+2.00%)
Mar 21, 2025	78.03	78.77	77.72	78.39	11,843,183	-0.18(-0.23%)
Mar 20, 2025	78.11	79.55	78.05	78.57	8,635,063	-0.16(-0.20%)
Mar 19, 2025	77.94	79.41	77.37	78.73	6,530,753	+1.17(+1.51%)
Mar 18, 2025	77.90	77.99	77.06	77.56	6,014,032	-0.21(-0.27%)
Mar 17, 2025	76.47	78.32	76.24	77.77	6,550,526	+0.66(+0.86%)
Mar 14, 2025	76.15	78.22	75.60	77.11	14,199,044	+3.60(+4.90%)
Mar 13, 2025	74.59	74.72	72.93	73.51	9,663,962	-0.71(-0.96%)
Mar 12, 2025	73.91	74.96	72.93	74.22	11,310,524	+1.75(+2.41%)
Mar 11, 2025	70.74	73.06	70.72	72.47	14,302,758	+1.23(+1.73%)
Mar 10, 2025	72.89	73.00	69.46	71.24	19,048,948	-3.39(-4.54%)
Mar 07, 2025	75.09	75.90	72.48	74.63	12,013,828	-0.93(-1.23%)
Mar 06, 2025	75.69	76.98	74.74	75.56	10,477,598	-1.18(-1.54%)
Mar 05, 2025	75.12	77.10	74.97	76.74	10,907,043	+1.59(+2.12%)
Mar 04, 2025	77.64	77.67	73.97	75.15	15,422,958	-2.97(-3.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Charles Schwab (NY:SCHW)

Historical Prices

Sections

Services

Follow Us