Charles Schwab (NY: SCHW )

74.53 +1.19 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 73.36 74.97 73.19 74.53 8,340,851 +1.19(+1.62%)
Jun 21, 2024 72.58 73.58 71.93 73.34 12,278,490 +0.64(+0.88%)
Jun 20, 2024 72.54 73.02 72.18 72.70 5,785,186 -0.14(-0.19%)
Jun 18, 2024 72.76 73.14 72.44 72.84 5,868,574 +0.03(+0.04%)
Jun 17, 2024 72.91 72.92 72.03 72.81 5,689,213 -0.44(-0.60%)
Jun 14, 2024 72.49 73.49 72.11 73.25 5,756,156 -0.14(-0.19%)
Jun 13, 2024 73.52 73.70 72.71 73.39 4,147,247 -0.17(-0.23%)
Jun 12, 2024 74.55 75.00 73.49 73.56 5,587,330 +0.11(+0.15%)
Jun 11, 2024 73.77 73.87 72.62 73.45 6,048,476 -0.66(-0.89%)
Jun 10, 2024 73.44 74.18 73.14 74.11 5,337,760 +0.18(+0.24%)
Jun 07, 2024 74.00 74.87 73.72 73.93 5,371,099 -0.32(-0.43%)
Jun 06, 2024 74.46 74.60 73.73 74.25 4,669,233 -0.14(-0.19%)
Jun 05, 2024 72.42 74.67 72.33 74.39 7,010,008 +2.40(+3.33%)
Jun 04, 2024 71.83 72.54 71.65 71.99 3,887,906 -0.38(-0.53%)
Jun 03, 2024 73.21 73.33 72.04 72.37 4,364,990 -0.91(-1.24%)
May 31, 2024 71.76 73.37 71.58 73.28 8,621,651 +1.40(+1.95%)
May 30, 2024 70.73 72.00 70.60 71.88 7,079,984 +1.35(+1.91%)
May 29, 2024 69.90 70.76 69.48 70.53 5,618,002 -0.26(-0.37%)
May 28, 2024 72.09 72.09 70.56 70.79 8,485,721 -1.48(-2.05%)
May 24, 2024 72.64 73.09 72.17 72.27 6,152,174 -0.07(-0.10%)
May 23, 2024 74.59 74.73 71.69 72.34 14,675,561 -2.93(-3.89%)
May 22, 2024 78.66 79.49 75.01 75.27 13,806,005 -3.63(-4.60%)
May 21, 2024 78.50 79.34 78.08 78.90 6,067,348 +0.24(+0.31%)
May 20, 2024 78.80 79.13 78.15 78.66 5,559,366 -0.12(-0.15%)
May 17, 2024 78.30 79.22 77.77 78.78 6,467,195 +0.74(+0.95%)
May 16, 2024 78.07 78.52 77.32 78.04 7,991,678 -0.64(-0.81%)
May 15, 2024 77.42 78.79 77.38 78.68 6,600,375 +1.61(+2.09%)
May 14, 2024 75.00 77.27 74.85 77.07 9,565,976 +2.37(+3.17%)
May 13, 2024 76.17 76.41 74.67 74.70 5,486,777 -1.41(-1.85%)
May 10, 2024 75.80 76.25 75.53 76.11 5,103,043 +0.67(+0.89%)
May 09, 2024 75.99 76.34 75.44 75.44 6,091,247 -0.71(-0.93%)
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%)
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.