The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.26

+0.37

(+0.70%)

At close: 04:00PM EDT

53.10

-0.16

(-0.30%)

After hours:

07:59PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	52.09	54.11	51.11	53.26	53.26	45,393,100
23 Mar 2023	56.15	56.89	52.80	52.89	52.89	46,162,500
22 Mar 2023	59.06	59.29	56.25	56.26	56.26	35,735,700
21 Mar 2023	58.50	60.00	57.32	59.47	59.47	39,433,900
20 Mar 2023	58.56	59.97	55.95	56.11	56.11	46,523,700
17 Mar 2023	56.53	57.31	53.76	56.41	56.41	64,461,600
16 Mar 2023	58.41	60.00	55.84	57.88	57.88	66,199,500
15 Mar 2023	57.05	59.98	54.54	59.55	59.55	87,012,300
14 Mar 2023	59.29	61.11	55.00	56.68	56.68	112,494,900
13 Mar 2023	51.76	54.90	45.00	51.91	51.91	148,476,900
10 Mar 2023	65.66	65.66	57.31	58.70	58.70	88,831,600
09 Mar 2023	72.61	73.16	64.36	66.47	66.47	40,220,100
08 Mar 2023	74.90	76.47	74.81	76.20	76.20	5,371,900
07 Mar 2023	76.40	76.64	74.88	74.95	74.95	6,377,900
06 Mar 2023	76.64	77.32	75.94	76.60	76.60	6,969,900
03 Mar 2023	76.37	77.81	76.00	77.41	77.41	5,845,600
02 Mar 2023	76.86	77.50	75.43	76.09	76.09	8,579,900
01 Mar 2023	77.72	78.18	76.31	77.41	77.41	7,389,500
28 Feb 2023	78.16	78.80	77.34	77.92	77.92	9,474,800
27 Feb 2023	81.12	81.32	77.73	77.88	77.88	7,722,100
24 Feb 2023	78.80	80.81	78.61	80.60	80.60	6,470,400
23 Feb 2023	80.33	80.55	78.68	78.97	78.97	5,260,800
22 Feb 2023	79.67	80.18	79.09	80.00	80.00	5,389,100
21 Feb 2023	79.67	80.63	79.60	79.90	79.90	5,828,300
17 Feb 2023	79.97	80.95	79.87	80.32	80.32	4,764,700
16 Feb 2023	79.57	81.10	79.36	80.34	80.34	4,665,100
15 Feb 2023	80.36	81.18	80.00	80.48	80.48	4,184,800
14 Feb 2023	81.00	81.56	80.37	80.77	80.77	4,482,200
13 Feb 2023	80.50	81.36	80.39	80.42	80.42	5,760,000
10 Feb 2023	79.60	80.74	79.42	80.46	80.46	4,809,400
09 Feb 2023	80.38	80.85	78.92	79.58	79.58	6,292,800
08 Feb 2023	80.09	81.96	80.09	80.61	80.61	7,128,600
07 Feb 2023	79.13	81.55	79.00	81.19	81.19	5,974,400
06 Feb 2023	78.95	80.66	78.90	79.86	79.86	7,816,300
03 Feb 2023	76.76	80.19	76.74	79.02	79.02	9,523,200
02 Feb 2023	78.29	78.41	75.72	76.62	76.62	13,198,100
01 Feb 2023	77.09	79.11	77.09	78.25	78.25	9,718,100
31 Jan 2023	75.48	77.47	75.36	77.42	77.42	12,526,800
30 Jan 2023	74.33	76.35	73.57	75.50	75.50	14,849,100
27 Jan 2023	78.41	79.08	74.12	74.69	74.69	19,831,100
26 Jan 2023	79.55	79.66	77.75	78.05	78.05	11,540,300
25 Jan 2023	78.12	79.59	78.09	79.21	79.21	7,206,500
24 Jan 2023	77.18	79.76	77.18	79.25	79.25	6,555,600
23 Jan 2023	76.51	77.90	76.51	77.73	77.73	8,610,500
20 Jan 2023	76.70	78.04	76.47	77.03	77.03	11,544,500
19 Jan 2023	77.97	78.40	75.47	76.32	76.32	23,537,100
18 Jan 2023	81.50	81.86	79.34	81.38	81.38	14,026,500
17 Jan 2023	82.75	84.51	81.88	83.49	83.49	9,365,000
13 Jan 2023	82.76	83.18	81.54	82.98	82.98	9,309,500
12 Jan 2023	83.64	84.04	82.72	83.48	83.48	8,211,600
11 Jan 2023	85.55	85.91	83.09	83.42	83.42	10,252,000
10 Jan 2023	85.43	85.92	84.97	85.62	85.62	3,986,600
09 Jan 2023	85.00	86.63	84.84	85.43	85.43	8,036,900
06 Jan 2023	84.01	84.97	83.21	84.54	84.54	6,462,600
05 Jan 2023	82.90	83.60	82.20	83.11	83.11	4,562,400
04 Jan 2023	83.19	83.73	82.21	83.35	83.35	6,199,100
03 Jan 2023	83.57	83.85	81.24	81.94	81.94	7,443,200
30 Dec 2022	82.22	83.38	82.00	83.26	83.26	5,058,400
29 Dec 2022	82.75	82.97	82.24	82.66	82.66	3,378,500
28 Dec 2022	82.37	82.99	81.94	82.35	82.35	3,382,700
27 Dec 2022	82.11	82.77	81.71	82.22	82.22	5,346,500
23 Dec 2022	80.78	82.15	80.26	81.77	81.77	4,756,400
22 Dec 2022	81.11	81.44	79.83	80.80	80.80	6,124,600
21 Dec 2022	80.56	81.70	80.52	81.25	81.25	7,123,500
20 Dec 2022	78.76	80.17	78.41	79.56	79.56	7,110,700
19 Dec 2022	78.25	79.54	78.02	78.26	78.26	6,478,200
16 Dec 2022	76.67	78.56	76.55	78.19	78.19	13,857,700
15 Dec 2022	76.72	77.32	75.98	77.06	77.06	7,854,500
14 Dec 2022	77.50	79.01	77.01	77.32	77.32	8,753,100
13 Dec 2022	82.03	82.29	77.30	77.75	77.75	10,448,800
12 Dec 2022	79.60	80.55	79.51	80.29	80.29	6,803,900
09 Dec 2022	79.92	80.30	79.73	79.82	79.82	5,098,400
08 Dec 2022	80.82	80.85	79.84	80.25	80.25	3,898,800
07 Dec 2022	80.14	81.26	79.99	80.19	80.19	5,911,100
06 Dec 2022	80.98	81.81	80.04	80.59	80.59	4,989,600
05 Dec 2022	81.72	81.99	80.39	81.24	81.24	4,943,200
02 Dec 2022	81.28	82.54	80.73	82.46	82.46	4,227,000
01 Dec 2022	82.58	82.67	80.75	81.73	81.73	6,122,000
30 Nov 2022	80.04	82.66	79.57	82.54	82.54	10,237,600
29 Nov 2022	79.81	80.83	79.81	80.39	80.39	6,043,100
28 Nov 2022	80.92	81.27	79.75	79.83	79.83	5,833,900
25 Nov 2022	81.64	81.78	80.88	81.61	81.61	1,683,400
23 Nov 2022	81.78	82.39	81.26	81.41	81.41	4,386,400
22 Nov 2022	80.78	82.21	80.66	81.26	81.26	6,901,000
21 Nov 2022	79.93	80.30	79.47	80.00	80.00	5,858,500
18 Nov 2022	78.97	80.23	78.84	79.81	79.81	7,540,900
17 Nov 2022	76.36	78.04	76.00	77.90	77.90	6,787,200
16 Nov 2022	78.02	78.36	77.38	77.41	77.41	6,278,100
15 Nov 2022	77.44	78.95	77.20	78.30	78.30	6,709,500
14 Nov 2022	77.13	77.47	75.62	76.47	76.47	12,606,400
11 Nov 2022	79.94	80.19	77.51	78.36	78.36	12,172,300
10 Nov 2022	80.44	80.96	76.06	78.56	78.56	12,947,100
09 Nov 2022	79.41	79.70	78.13	78.27	78.27	4,194,300
08 Nov 2022	80.00	80.36	79.00	79.63	79.63	5,142,500
07 Nov 2022	79.36	79.68	78.22	79.65	79.65	5,633,700
04 Nov 2022	79.99	80.86	78.89	79.05	79.05	9,053,600
03 Nov 2022	78.22	80.04	77.59	78.95	78.95	5,370,400
02 Nov 2022	79.72	80.64	78.36	78.93	78.93	5,139,100
01 Nov 2022	80.08	81.08	79.43	79.89	79.89	5,430,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,510.70+125.45(+0.46%)

HANG SENG19,754.68-161.00(-0.81%)

CRUDE OIL69.51+0.25(+0.36%)

GOLD FUTURES1,973.90-9.90(-0.50%)

DOW32,237.53+132.33(+0.41%)

BTC-GBP22,775.66+297.10(+1.32%)

The Charles Schwab Corporation (SCHW)

NIKKEI 225
27,510.70
+125.45(+0.46%)

HANG SENG
19,754.68
-161.00(-0.81%)

CRUDE OIL
69.51
+0.25(+0.36%)

GOLD FUTURES
1,973.90
-9.90(-0.50%)

DOW
32,237.53
+132.33(+0.41%)

BTC-GBP
22,775.66
+297.10(+1.32%)