Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,221.02
(
0.99%
)
US Tech 100
14,080.40
(
0.0%
)
Dow Jones
33,061.57
(
0.47%
)
Brent Oil
75.055
(
0.98%
)
Bitcoin
27,098.29
(
1.03%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Charles Schwab Corporation (SCHW)

  7. Charles Schwab Corporation (SCHW) Historical

SCHW

Charles Schwab Corporation

52.70
0.00 (0.0%)
Upgrade to Real-Time

SCHW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2023 52.70 0.01 0.02% 53.25 53.31 52.37 10,745,806
May 31 2023 52.69 -1.15 -2.14% 53.38 53.55 52.4706 17,626,760
May 30 2023 53.84 0.17 0.32% 54.00 54.3538 53.19 12,375,419
May 29 2023 53.67 0.00 +0.00% 54.47 54.50 53.375 0
May 26 2023 53.67 -0.57 -1.05% 54.47 54.50 53.375 11,520,118
May 25 2023 54.24 2.16 4.15% 51.90 54.265 51.71 18,820,144
May 24 2023 52.08 -0.71 -1.34% 52.27 52.65 51.94 10,066,531
May 23 2023 52.79 0.82 1.58% 52.22 53.345 52.16 14,863,391
May 22 2023 51.97 0.30 0.58% 52.00 52.14 51.255 9,267,668
May 19 2023 51.67 -0.08 -0.15% 52.13 52.2155 51.12 11,930,574
May 18 2023 51.75 -0.07 -0.14% 51.96 52.15 51.00 12,772,386
May 17 2023 51.82 1.73 3.45% 50.62 52.17 50.0679 19,840,054
May 16 2023 50.09 -0.85 -1.67% 50.67 51.20 50.08 12,352,665
May 15 2023 50.94 3.21 6.73% 50.51 51.795 50.20 22,083,331
May 12 2023 47.73 0.00 0.0% 47.73 47.73 47.73 0
May 11 2023 47.73 0.18 0.38% 47.15 47.78 46.55 11,758,214
May 10 2023 47.55 -0.39 -0.81% 48.64 48.72 47.195 12,335,658
May 09 2023 47.94 0.31 0.65% 47.67 48.28 47.11 11,461,141
May 08 2023 47.63 -1.61 -3.27% 49.98 50.26 47.50 19,192,779
May 05 2023 49.24 1.87 3.95% 49.10 50.28 48.57 22,009,567
May 04 2023 47.37 -0.66 -1.37% 47.22 47.60 45.65 26,288,367
May 03 2023 48.03 -2.07 -4.13% 50.37 50.59 47.75 22,102,499
May 02 2023 50.10 -1.71 -3.3% 51.63 51.70 49.05 20,918,594
May 01 2023 51.81 -0.43 -0.82% 52.11 53.08 51.395 11,035,025
Apr 28 2023 52.24 0.51 0.99% 51.16 52.43 50.7998 12,791,083
Apr 27 2023 51.73 1.13 2.23% 50.73 52.30 50.355 12,305,984
Apr 26 2023 50.60 -0.43 -0.84% 50.52 51.27 50.30 11,637,061
Apr 25 2023 51.03 -2.09 -3.93% 52.46 52.84 50.86 17,028,582
Apr 24 2023 53.12 -0.68 -1.26% 53.65 54.22 53.01 13,233,529
Apr 21 2023 53.80 -0.20 -0.37% 54.26 54.31 53.10 17,569,481
Apr 20 2023 54.00 -1.55 -2.79% 54.58 55.88 53.75 24,723,159
Apr 19 2023 55.55 1.55 2.87% 53.98 56.27 53.98 35,381,283
Apr 18 2023 54.00 1.23 2.33% 52.50 54.25 52.28 36,870,248
Apr 17 2023 52.77 2.00 3.94% 49.50 52.82 49.00 52,337,382
Apr 14 2023 50.77 -0.72 -1.4% 52.16 52.28 50.12 32,086,180
Apr 13 2023 51.49 -0.43 -0.83% 51.66 51.945 51.30 16,146,825
Apr 12 2023 51.92 0.21 0.41% 52.07 52.78 51.265 19,159,033
Apr 11 2023 51.71 -0.01 -0.02% 51.55 52.285 51.23 19,841,472
Apr 10 2023 51.72 2.37 4.8% 49.51 52.17 49.49 31,505,557
Apr 07 2023 49.35 0.00 +0.00% 48.80 49.74 48.571 0
Apr 06 2023 49.35 -0.65 -1.3% 48.80 49.74 48.571 28,106,636
Apr 05 2023 50.00 0.00 0.0% 50.00 50.00 50.00 0
Apr 04 2023 50.00 -1.57 -3.04% 51.65 51.9392 49.89 29,085,741
Apr 03 2023 51.57 -0.81 -1.55% 52.78 53.59 51.54 24,901,006
Mar 31 2023 52.38 -0.09 -0.17% 52.45 52.6494 50.76 43,817,797
Mar 30 2023 52.47 -2.74 -4.96% 53.77 54.17 51.8699 45,383,676
Mar 29 2023 55.21 1.36 2.53% 53.97 55.24 53.09 26,312,182
Mar 28 2023 53.85 -1.01 -1.84% 54.31 54.54 52.97 23,127,367
Mar 27 2023 54.86 1.60 3.0% 54.86 55.295 54.10 27,113,826
Mar 24 2023 53.26 0.37 0.7% 52.09 54.105 51.11 45,401,768
Mar 23 2023 52.89 -3.37 -5.99% 56.15 56.89 52.795 46,087,463
Mar 22 2023 56.26 -3.21 -5.4% 59.06 59.29 56.25 35,625,456
Mar 21 2023 59.47 3.36 5.99% 58.49 60.00 57.32 39,368,137
Mar 20 2023 56.11 -0.30 -0.53% 58.58 59.97 55.95 47,211,443
Mar 17 2023 56.41 -1.47 -2.54% 56.53 57.31 53.76 64,495,344
Mar 16 2023 57.88 -1.67 -2.8% 58.41 60.00 55.8401 66,362,087
Mar 15 2023 59.55 2.87 5.06% 57.05 59.98 54.54 86,865,173
Mar 14 2023 56.68 4.77 9.19% 59.29 61.11 55.00 112,351,193
Mar 13 2023 51.91 -6.79 -11.57% 51.76 54.90 45.00 148,275,409
Mar 10 2023 58.70 -7.77 -11.69% 65.78 65.78 57.31 88,844,313
Mar 09 2023 66.47 -9.73 -12.77% 72.50 73.16 64.36 40,197,036
Mar 08 2023 76.20 1.25 1.67% 74.90 76.47 74.80 5,371,857
Mar 07 2023 74.95 -1.65 -2.15% 76.40 76.64 74.88 6,377,643
Mar 06 2023 76.60 -0.81 -1.05% 76.46 77.32 75.94 6,969,871
Your Recent History
NYSE
SCHW
Charles Sc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230602 08:11:26