Skip to main content

Charles Schwab (NY: SCHW )

53.66 -1.24 (-2.26%)
Streaming Delayed Price Updated: 1:19 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 55.10 55.81 54.64 54.90 8,065,059 +0.35(+0.64%)
Sep 28, 2023 54.52 54.78 53.91 54.55 6,152,876 +0.17(+0.31%)
Sep 27, 2023 54.43 55.23 54.12 54.38 7,746,084 +0.18(+0.33%)
Sep 26, 2023 54.74 54.98 53.53 54.20 8,947,743 -1.15(-2.08%)
Sep 25, 2023 54.96 55.43 55.07 55.35 6,993,810 +0.20(+0.36%)
Sep 22, 2023 56.00 56.20 55.12 55.15 7,022,770 -0.86(-1.54%)
Sep 21, 2023 56.24 56.85 55.95 56.01 8,687,036 -0.66(-1.16%)
Sep 20, 2023 57.91 58.39 56.63 56.67 8,873,785 -1.06(-1.84%)
Sep 19, 2023 57.84 58.20 57.39 57.73 7,314,238 -0.13(-0.22%)
Sep 18, 2023 57.99 58.25 56.94 57.86 8,713,544 -0.36(-0.62%)
Sep 15, 2023 58.00 58.62 56.82 58.22 23,653,416 -1.54(-2.58%)
Sep 14, 2023 59.35 59.93 59.07 59.76 8,072,787 +1.03(+1.75%)
Sep 13, 2023 60.80 60.98 57.90 58.73 13,620,128 -1.79(-2.96%)
Sep 12, 2023 59.91 61.15 59.81 60.52 9,448,156 +0.70(+1.17%)
Sep 11, 2023 59.89 60.59 59.62 59.82 7,641,732 +0.49(+0.83%)
Sep 08, 2023 57.63 59.43 57.58 59.33 9,556,472 +1.51(+2.61%)
Sep 07, 2023 58.25 58.60 57.62 57.82 6,351,354 -0.45(-0.77%)
Sep 06, 2023 58.97 59.30 57.66 58.27 8,534,101 -1.41(-2.36%)
Sep 05, 2023 60.70 60.96 59.62 59.68 6,085,517 -0.82(-1.36%)
Sep 01, 2023 59.57 60.86 59.50 60.50 9,392,590 +1.35(+2.28%)
Aug 31, 2023 59.78 59.85 59.03 59.15 6,687,091 -0.63(-1.05%)
Aug 30, 2023 59.61 60.26 59.29 59.78 10,298,224 +0.33(+0.56%)
Aug 29, 2023 59.12 59.90 58.50 59.45 7,603,993 +0.40(+0.68%)
Aug 28, 2023 58.52 59.17 58.47 59.05 4,952,532 +0.90(+1.55%)
Aug 25, 2023 58.23 58.55 57.58 58.15 8,367,205 +0.31(+0.54%)
Aug 24, 2023 58.00 58.69 57.39 57.84 6,725,634 -0.18(-0.31%)
Aug 23, 2023 56.45 58.12 56.35 58.02 10,627,055 +1.56(+2.76%)
Aug 22, 2023 59.70 59.70 56.26 56.46 17,499,182 -2.94(-4.95%)
Aug 21, 2023 59.54 59.68 58.67 59.40 7,446,904 -0.12(-0.20%)
Aug 18, 2023 59.09 59.85 58.96 59.52 5,949,356 -0.25(-0.42%)
Aug 17, 2023 60.30 60.64 59.64 59.77 8,660,228 -0.68(-1.12%)
Aug 16, 2023 60.51 61.04 60.37 60.45 6,402,416 -0.52(-0.85%)
Aug 15, 2023 61.00 61.36 60.38 60.97 8,746,778 -0.81(-1.31%)
Aug 14, 2023 63.73 63.77 61.53 61.78 12,325,530 -2.30(-3.59%)
Aug 11, 2023 64.24 64.88 63.94 64.08 6,573,219 -0.46(-0.71%)
Aug 10, 2023 65.24 65.90 64.50 64.54 7,346,899 -0.50(-0.77%)
Aug 09, 2023 65.15 65.68 64.60 65.04 6,639,742 -0.23(-0.35%)
Aug 08, 2023 64.53 65.44 63.62 65.27 6,349,197 -0.45(-0.68%)
Aug 07, 2023 65.12 65.82 64.95 65.72 5,947,570 +1.05(+1.62%)
Aug 04, 2023 65.56 65.70 64.47 64.67 7,396,134 -0.95(-1.44%)
Aug 03, 2023 64.81 66.01 64.75 65.62 7,455,780 +0.53(+0.81%)
Aug 02, 2023 64.88 65.34 64.58 65.09 9,622,907 -0.38(-0.58%)
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.