UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.60+0.36 (+0.54%)
At close: 04:00PM EDT
66.55 -0.05 (-0.08%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202466.5467.4066.4866.6066.6011,164,700
25 Jul 202464.3966.8964.3966.2466.2412,194,300
24 Jul 202465.3166.3964.0064.0864.0811,836,500
23 Jul 202464.6466.3764.6465.1465.1414,758,600
22 Jul 202462.9464.8962.8764.7564.7516,727,200
19 Jul 202462.6762.7861.3262.0862.0814,768,600
18 Jul 202462.8963.4061.8562.2762.2721,576,200
17 Jul 202466.2666.6061.0163.8063.8042,877,600
16 Jul 202470.2170.7167.3967.4367.4334,310,900
15 Jul 202473.6176.1073.3675.0775.0710,069,300
12 Jul 202476.3276.7075.1875.3875.386,543,500
11 Jul 202474.9776.4474.7076.0876.085,796,000
10 Jul 202474.3574.7374.0674.6374.634,527,300
09 Jul 202473.0374.8972.8974.5374.534,971,800
08 Jul 202474.2074.5173.1173.2473.245,338,100
05 Jul 202473.8774.1573.1573.2073.203,233,000
03 Jul 202474.2574.6173.8074.1374.132,502,100
02 Jul 202473.2574.1873.2274.1574.154,925,300
01 Jul 202473.9774.1773.2773.4273.423,902,800
28 Jun 202474.0074.2173.1073.6973.698,997,500
27 Jun 202472.7873.6272.5173.5673.565,564,300
26 Jun 202473.5774.0673.1873.2673.264,684,100
25 Jun 202474.3074.3573.4973.9073.905,893,000
24 Jun 202473.3674.9773.1974.5374.538,341,000
21 Jun 202472.5873.5871.9373.3473.3412,242,900
20 Jun 202472.5473.0272.1872.7072.705,785,200
18 Jun 202472.7673.1472.4472.8472.845,868,600
17 Jun 202472.9172.9272.0372.8172.815,689,100
14 Jun 202472.4973.4972.1173.2573.255,756,200
13 Jun 202473.5273.7072.7173.3973.394,147,300
12 Jun 202474.5575.0073.4973.5673.565,587,300
11 Jun 202473.7773.8772.6273.4573.456,048,500
10 Jun 202473.4474.1873.1474.1174.115,337,700
07 Jun 202474.0074.8773.7273.9373.935,371,000
06 Jun 202474.4674.6073.7374.2574.254,669,400
05 Jun 202472.4274.6772.3374.3974.397,010,100
04 Jun 202471.8372.5471.6571.9971.993,887,900
03 Jun 202473.2173.3372.0472.3772.374,365,000
31 May 202471.7673.3771.5873.2873.288,617,400
30 May 202470.7372.0070.6071.8871.887,080,000
29 May 202469.9070.7669.4870.5370.535,617,300
28 May 202472.0972.0970.5670.7970.798,486,300
24 May 202472.6473.0972.1772.2772.276,151,700
23 May 202474.5974.7371.6972.3472.3414,676,500
22 May 202478.6679.4975.0175.2775.2713,806,600
21 May 202478.5079.3478.0878.9078.906,067,500
20 May 202478.8079.1378.1578.6678.665,559,400
17 May 202478.3079.2277.7778.7878.786,467,200
16 May 202478.0778.5277.3278.0478.047,992,900
15 May 202477.4278.7977.3878.6878.686,601,300
14 May 202475.0077.2774.8577.0777.079,566,100
13 May 202476.1776.4174.6774.7074.705,488,100
10 May 202475.8076.2575.5376.1176.115,103,000
09 May 202475.9976.3575.4475.4475.446,091,500
09 May 20240.25 Dividend
08 May 202475.4476.6175.3276.4076.155,190,100
07 May 202476.9977.0575.4175.5475.297,336,800
06 May 202476.5076.9375.8776.8676.614,857,600
03 May 202476.0876.4775.1776.0475.795,414,700
02 May 202475.3775.4774.3575.3375.085,591,300
01 May 202473.9675.3773.4574.5774.337,015,000
30 Apr 202474.3774.4473.6273.9573.716,725,700
29 Apr 202474.9175.4974.4374.5674.325,743,200
26 Apr 202474.9675.3074.5274.9974.745,560,700
25 Apr 202474.9375.4674.0074.8974.646,375,400
24 Apr 202474.4775.5574.3675.1974.946,038,800
23 Apr 202474.3575.3774.1875.2374.989,244,400
22 Apr 202473.9674.9873.2274.2674.028,847,500
19 Apr 202473.4073.8872.8673.4273.188,480,400
18 Apr 202472.5373.8471.9672.9372.698,208,300
17 Apr 202473.5073.8872.3272.5072.269,852,800
16 Apr 202471.5073.2670.3773.0772.8312,021,600
15 Apr 202470.5073.6570.4771.2371.0014,417,600
12 Apr 202469.7170.8769.4770.0369.808,614,200
11 Apr 202470.8671.2869.8270.6270.395,891,800
10 Apr 202471.5572.0770.1271.1070.877,750,200
09 Apr 202472.5472.8071.4972.2872.045,024,000
08 Apr 202472.2772.7871.8272.3772.135,846,000
05 Apr 202471.4872.1371.2171.8971.654,254,900
04 Apr 202472.2372.9771.0871.3571.127,855,300
03 Apr 202471.4372.2471.2871.4271.195,295,900
02 Apr 202472.0072.1670.9771.4671.235,373,600
01 Apr 202472.2972.6371.8572.3772.134,070,800
28 Mar 202472.4072.6071.7072.3472.106,865,000
27 Mar 202471.4072.4571.3072.3872.147,358,000
26 Mar 202471.3971.5370.9171.0070.775,659,100
25 Mar 202471.4672.3270.9971.3371.106,578,600
22 Mar 202472.6472.9471.5671.6071.377,230,100
21 Mar 202469.9972.0069.9471.8571.6110,466,900
20 Mar 202468.3769.7868.0669.6769.446,836,100
19 Mar 202467.6068.4667.3668.3568.137,979,200
18 Mar 202466.7267.5766.6767.4067.186,567,400
15 Mar 202466.1367.8166.1367.0466.8211,823,700
14 Mar 202466.7267.3366.0366.6066.3811,673,800
13 Mar 202466.7167.6166.6767.1366.918,202,500
12 Mar 202467.1767.3765.8566.5066.289,497,900
11 Mar 202467.2067.6766.8366.9566.738,456,500
08 Mar 202468.4169.0367.1567.1766.959,027,600
07 Mar 202468.5568.8268.1568.1967.975,326,200
06 Mar 202468.4968.5767.1368.1067.886,624,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...