UK markets close in 7 hours 22 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.93+0.43 (+0.59%)
At close: 04:00PM EDT
72.88 -0.05 (-0.07%)
After hours: 07:57PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202472.5373.8471.9672.9372.938,207,600
17 Apr 202473.5073.8872.3272.5072.509,852,800
16 Apr 202471.5073.2670.3773.0773.0712,021,600
15 Apr 202470.5073.6570.4771.2371.2314,417,600
12 Apr 202469.7170.8769.4770.0370.038,614,200
11 Apr 202470.8671.2869.8270.6270.625,891,800
10 Apr 202471.5572.0770.1271.1071.107,750,200
09 Apr 202472.5472.8071.4972.2872.285,024,000
08 Apr 202472.2772.7871.8272.3772.375,846,000
05 Apr 202471.4872.1371.2171.8971.894,254,900
04 Apr 202472.2372.9771.0871.3571.357,855,300
03 Apr 202471.4372.2471.2871.4271.425,295,900
02 Apr 202472.0072.1670.9771.4671.465,373,600
01 Apr 202472.2972.6371.8572.3772.374,070,800
28 Mar 202472.4072.6071.7072.3472.346,865,000
27 Mar 202471.4072.4571.3072.3872.387,358,000
26 Mar 202471.3971.5370.9171.0071.005,659,100
25 Mar 202471.4672.3270.9971.3371.336,578,600
22 Mar 202472.6472.9471.5671.6071.607,230,100
21 Mar 202469.9972.0069.9471.8571.8510,466,900
20 Mar 202468.3769.7868.0669.6769.676,836,100
19 Mar 202467.6068.4667.3668.3568.357,979,200
18 Mar 202466.7267.5766.6767.4067.406,567,400
15 Mar 202466.1367.8166.1367.0467.0411,823,700
14 Mar 202466.7267.3366.0366.6066.6011,673,800
13 Mar 202466.7167.6166.6767.1367.138,202,500
12 Mar 202467.1767.3765.8566.5066.509,497,900
11 Mar 202467.2067.6766.8366.9566.958,456,500
08 Mar 202468.4169.0367.1567.1767.179,027,600
07 Mar 202468.5568.8268.1568.1968.195,326,200
06 Mar 202468.4968.5767.1368.1068.106,624,700
05 Mar 202467.2768.4767.2168.1068.106,170,200
04 Mar 202466.6468.1766.6167.6467.645,805,100
01 Mar 202466.6266.9265.7066.4766.477,875,300
29 Feb 202466.0266.8465.8766.7866.788,522,900
28 Feb 202465.1866.0764.8965.6565.655,126,700
27 Feb 202464.5465.4164.4965.3565.355,484,200
26 Feb 202464.4465.1664.2864.4064.405,377,300
23 Feb 202464.5565.1564.3064.4464.444,196,900
22 Feb 202464.7165.1964.3464.6364.636,084,300
21 Feb 202463.3764.1862.9064.1364.135,188,100
20 Feb 202463.9364.3863.3863.5863.585,357,500
16 Feb 202464.4464.9063.8764.4064.406,056,600
15 Feb 202463.2665.2563.2064.6364.638,268,300
14 Feb 202463.1663.4062.1663.0363.036,324,900
13 Feb 202463.6563.9261.6862.7162.718,998,800
12 Feb 202463.3165.1263.3164.5064.506,692,400
09 Feb 202462.5263.4162.3563.3763.377,562,800
08 Feb 202462.2462.9161.9162.4762.475,689,100
08 Feb 20240.25 Dividend
07 Feb 202462.0762.7861.6862.4362.186,990,500
06 Feb 202462.3662.8861.6761.8961.646,171,000
05 Feb 202462.5062.7661.4862.3762.126,953,800
02 Feb 202462.0063.3261.5462.9462.699,802,100
01 Feb 202462.9263.3861.1762.2762.028,942,600
31 Jan 202463.6764.1762.8962.9262.678,916,100
30 Jan 202463.5864.4863.3764.3864.125,641,200
29 Jan 202463.6864.0863.3863.9463.685,546,800
26 Jan 202463.9564.7263.7464.0463.785,108,500
25 Jan 202463.9464.0563.1463.7163.455,904,400
24 Jan 202464.5064.6963.4363.4863.235,977,600
23 Jan 202464.0064.2963.4463.9263.665,857,400
22 Jan 202463.8564.5463.2963.6363.3810,041,700
19 Jan 202463.0363.8061.9063.7863.5212,683,000
18 Jan 202463.2363.2361.9362.7262.4711,301,800
17 Jan 202460.9363.8759.6763.4563.2024,688,400
16 Jan 202464.3064.8863.7564.3164.0512,604,100
12 Jan 202465.6566.0564.4765.2364.978,455,900
11 Jan 202465.4965.6764.8265.2665.008,294,800
10 Jan 202465.8666.3365.5065.8265.567,990,100
09 Jan 202467.0067.3666.6166.7566.487,069,300
08 Jan 202467.0068.1666.5267.8067.536,534,200
05 Jan 202466.9168.0466.6267.2366.967,242,600
04 Jan 202466.7467.9366.4366.8966.626,755,000
03 Jan 202467.0567.6166.3067.0566.7810,661,900
02 Jan 202468.1369.1967.5569.1068.8210,111,200
29 Dec 202369.6569.7068.7368.8068.526,046,800
28 Dec 202369.3269.8469.2669.5569.274,352,200
27 Dec 202368.7969.3768.4269.2768.994,320,000
26 Dec 202368.4069.2068.2768.9568.673,565,700
22 Dec 202368.2569.1368.0368.5868.314,453,400
21 Dec 202367.6268.5567.3368.1867.918,674,300
20 Dec 202369.1871.0067.0667.1266.8511,408,600
19 Dec 202369.2669.8568.8769.7469.4610,781,100
18 Dec 202371.1371.3469.2269.3169.0312,870,800
15 Dec 202370.6771.4070.1070.9870.7021,425,600
14 Dec 202367.7171.1767.7170.9470.6626,968,400
13 Dec 202364.7466.4164.3066.3066.0313,922,500
12 Dec 202364.0364.6363.5964.5764.318,274,200
11 Dec 202363.9564.3763.6464.0263.768,281,700
08 Dec 202363.0064.3362.8664.0763.8110,158,800
07 Dec 202362.6963.0462.0862.9662.719,500,600
06 Dec 202362.8963.6262.0962.1661.918,544,500
05 Dec 202362.3162.3961.5262.2361.987,172,600
04 Dec 202362.5063.3562.3062.6462.3911,690,900
01 Dec 202360.8763.1760.3663.1662.9117,128,400
30 Nov 202359.6661.8059.6161.3261.0720,200,300
29 Nov 202356.0059.9356.0059.6159.3715,656,600
28 Nov 202355.9756.6055.5955.8155.597,866,000
27 Nov 202356.0056.3455.7856.0055.788,715,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...