SCHW

Charles Schwab Historical Data

SCHW Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 81.20 -0.11 -0.14% 81.29 81.89 80.51 4,138,323
Dec 07 2021 81.31 0.94 1.17% 81.03 82.22 80.895 4,332,997
Dec 06 2021 80.37 1.90 2.42% 79.69 80.98 78.65 4,488,829
Dec 03 2021 78.47 -1.65 -2.06% 80.50 81.00 77.66 7,322,273
Dec 02 2021 80.12 3.59 4.69% 77.28 80.50 76.88 8,381,139
Dec 01 2021 76.53 -0.86 -1.11% 79.12 80.29 76.46 6,029,695
Nov 30 2021 77.39 -2.71 -3.38% 78.79 79.10 77.22 9,709,736
Nov 29 2021 80.10 0.95 1.2% 80.43 80.88 78.93 6,016,910
Nov 26 2021 79.15 0.00 +0.00% 79.72 79.82 77.94 0
Nov 26 2021 79.15 -3.99 -4.8% 79.72 79.82 77.94 5,773,774
Nov 25 2021 83.14 0.00 +0.00% 82.39 83.4567 82.38 0
Nov 24 2021 83.14 0.20 0.24% 82.39 83.4567 82.38 4,725,407
Nov 23 2021 82.94 1.02 1.25% 82.33 83.13 81.65 4,321,794
Nov 22 2021 81.92 1.75 2.18% 81.22 83.28 81.00 5,894,847
Nov 19 2021 80.17 -1.55 -1.9% 81.16 81.16 78.845 6,394,604
Nov 18 2021 81.72 0.30 0.37% 81.85 82.08 81.22 3,306,846
Nov 17 2021 81.42 0.00 +0.00% 81.53 81.75 80.15 0
Nov 17 2021 81.42 -0.39 -0.48% 81.53 81.75 80.15 5,541,808
Nov 16 2021 81.81 -0.11 -0.13% 81.74 82.165 81.05 4,304,809
Nov 15 2021 81.92 -0.19 -0.23% 82.49 82.55 81.62 3,302,335
Nov 12 2021 82.11 0.71 0.87% 81.34 82.316 80.61 4,671,206
Nov 11 2021 81.40 0.65 0.8% 80.99 82.08 80.57 2,794,812
Nov 10 2021 80.75 -0.03 -0.04% 80.33 81.07 79.82 4,738,123
Nov 09 2021 80.78 -0.90 -1.1% 80.90 81.36 79.93 4,185,915
Nov 08 2021 81.68 0.53 0.65% 81.72 82.66 81.38 3,420,048
Nov 05 2021 81.15 0.00 +0.00% 82.10 82.96 80.82 0
Nov 05 2021 81.15 -0.30 -0.37% 82.10 82.96 80.82 4,106,957
Nov 04 2021 81.45 -1.88 -2.26% 82.95 83.125 80.31 5,782,089
Nov 03 2021 83.33 1.56 1.91% 81.71 83.85 81.51 7,051,380
Nov 02 2021 81.77 -0.10 -0.12% 81.88 82.52 81.38 3,682,614
Nov 01 2021 81.87 -0.16 -0.2% 82.55 82.78 81.41 4,095,667
Oct 29 2021 82.03 0.04 0.05% 82.00 82.71 81.74 4,421,021
Oct 28 2021 81.99 0.84 1.04% 81.51 82.40 81.34 3,578,154
Oct 27 2021 81.15 -1.91 -2.3% 82.665 83.73 81.09 6,537,710
Oct 26 2021 83.06 0.17 0.21% 83.49 84.49 83.02 6,363,590
Oct 25 2021 82.89 -0.66 -0.79% 83.69 84.01 82.85 4,213,060
Oct 22 2021 83.55 1.31 1.59% 82.37 83.74 82.26 5,739,472
Oct 21 2021 82.24 0.65 0.8% 81.42 82.57 80.74 5,937,515
Oct 20 2021 81.59 0.05 0.06% 81.14 81.81 80.58 6,157,195
Oct 19 2021 81.54 0.99 1.23% 80.59 81.63 80.23 5,346,467
Oct 18 2021 80.55 -0.35 -0.43% 80.75 81.24 79.71 6,323,444
Oct 15 2021 80.90 2.79 3.57% 79.42 81.00 78.3601 9,000,678
Oct 14 2021 78.11 1.84 2.41% 77.22 78.38 76.64 4,798,637
Oct 13 2021 76.27 -1.00 -1.29% 77.53 77.72 74.92 6,066,022
Oct 12 2021 77.27 0.66 0.86% 77.25 77.92 76.35 6,138,014
Oct 11 2021 76.61 -0.73 -0.94% 77.79 78.945 76.55 4,229,124
Oct 08 2021 77.34 0.95 1.24% 76.33 77.86 76.19 3,485,148
Oct 07 2021 76.39 0.68 0.9% 76.50 77.75 76.235 4,560,896
Oct 06 2021 75.71 -0.19 -0.25% 75.16 76.11 73.97 5,729,595
Oct 05 2021 75.90 2.67 3.65% 73.66 76.56 73.66 7,647,099
Oct 04 2021 73.23 -1.19 -1.6% 74.55 75.12 72.92 5,938,697
Oct 01 2021 74.42 1.58 2.17% 72.97 74.94 72.05 4,813,563
Sep 30 2021 72.84 -2.54 -3.37% 75.97 75.97 72.77 7,079,471
Sep 29 2021 75.38 -0.80 -1.05% 76.49 76.50 74.73 6,075,692
Sep 28 2021 76.18 -1.20 -1.55% 77.50 77.965 75.44 8,514,936
Sep 27 2021 77.38 1.79 2.37% 76.00 77.68 75.94 6,581,015
Sep 24 2021 75.59 1.29 1.74% 73.93 75.94 73.93 6,435,299
Sep 23 2021 74.30 3.90 5.54% 71.21 74.415 70.94 5,860,903
Sep 22 2021 70.40 1.96 2.86% 69.46 71.11 69.08 4,953,409
Sep 21 2021 68.44 -0.36 -0.52% 69.23 69.42 68.125 4,242,721
Sep 20 2021 68.80 -1.63 -2.31% 68.64 68.97 67.3101 5,847,660
Sep 17 2021 70.43 -0.35 -0.49% 70.77 70.9299 69.82 10,256,759
Sep 16 2021 70.78 -0.37 -0.52% 71.37 71.96 70.37 3,054,583
Sep 15 2021 71.15 1.42 2.04% 69.92 71.39 69.43 4,247,951
Sep 14 2021 69.73 -2.16 -3.0% 71.78 72.19 69.13 5,572,725
Sep 13 2021 71.89 0.45 0.63% 72.00 72.25 70.84 3,177,336
Sep 10 2021 71.44 -0.89 -1.23% 72.98 72.98 71.38 4,109,629
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.

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

P: V: D:20211209 14:15:05