UK markets close in 7 hours 2 minutes

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.15-0.28 (-0.43%)
At close: 04:00PM EDT
64.17 +0.02 (+0.03%)
Pre-market: 04:03AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202265.4065.4063.5164.1564.156,530,900
24 Jun 202262.8364.6862.7164.4364.4316,112,900
23 Jun 202262.5962.8260.7962.0362.036,216,700
22 Jun 202261.3962.8661.2262.4462.446,636,600
21 Jun 202262.2963.6162.0762.3862.3810,367,600
17 Jun 202261.4861.6259.9259.9959.9916,942,400
16 Jun 202260.2861.0059.8060.8660.869,045,900
15 Jun 202261.8862.9261.2561.5161.5111,274,400
14 Jun 202260.9462.0360.1161.1161.1111,800,900
13 Jun 202260.2161.6259.3560.2460.2412,359,000
10 Jun 202263.2163.2161.6762.2262.228,355,100
09 Jun 202265.6565.9664.2164.2564.257,698,400
08 Jun 202266.5066.8165.3665.7365.7310,059,100
07 Jun 202267.1467.6566.5167.4967.4914,689,200
06 Jun 202271.0971.4367.8868.0668.068,687,300
03 Jun 202270.4971.3269.9470.0770.073,561,900
02 Jun 202270.0071.7369.2671.6771.675,380,700
01 Jun 202270.5970.9568.8869.5769.575,065,800
31 May 202270.1270.9869.7370.1070.1011,549,000
27 May 202269.2170.6368.8770.5970.597,402,900
26 May 202266.9269.4466.8568.8268.827,846,700
25 May 202263.8766.7563.3665.8065.8010,584,800
24 May 202264.9164.9962.8563.9463.945,758,700
23 May 202264.1365.3263.5665.2765.276,723,400
20 May 202263.3263.6361.5363.2863.287,793,700
19 May 202262.2163.6661.9562.6662.669,179,100
18 May 202264.4264.4662.8463.2763.277,867,300
17 May 202265.7066.2864.3365.2065.208,095,200
16 May 202264.7565.3063.4064.0464.046,051,600
13 May 202265.7766.1864.9165.6165.616,799,100
12 May 202264.6865.7863.3464.9564.958,308,100
12 May 20220.2 Dividend
11 May 202265.0167.5064.5465.1264.9210,257,400
10 May 202264.7565.7763.4964.5864.386,661,700
09 May 202266.4466.4963.7864.1363.939,216,400
06 May 202269.3369.5566.7267.4267.218,118,100
05 May 202270.4070.5568.3469.8569.647,036,300
04 May 202269.5871.6068.8771.3671.146,842,000
03 May 202268.1570.0267.9469.4669.259,513,300
02 May 202267.6268.7266.4667.8967.688,411,800
29 Apr 202269.0069.6166.1566.3366.137,744,600
28 Apr 202269.1369.6267.5569.1268.916,481,100
27 Apr 202269.0070.3468.5468.5868.376,988,200
26 Apr 202269.7670.6068.5168.5468.338,661,200
25 Apr 202269.6170.7368.5570.3170.099,841,800
22 Apr 202273.3073.5270.2570.3270.1011,945,500
21 Apr 202277.6178.2470.7873.2773.0418,283,400
20 Apr 202277.5678.1376.3576.4576.228,671,300
19 Apr 202275.0477.6874.9976.9076.6615,361,200
18 Apr 202276.3077.0072.9074.9474.7124,023,500
14 Apr 202284.0085.5982.4682.7582.5011,563,000
13 Apr 202280.0884.0579.6983.8383.579,598,100
12 Apr 202281.6982.7679.5880.0779.827,596,900
11 Apr 202281.6283.4781.1381.5881.335,632,300
08 Apr 202280.7082.2880.1381.6981.446,617,700
07 Apr 202280.4380.6978.6080.0379.788,144,100
06 Apr 202281.2082.4980.6380.8780.627,083,100
05 Apr 202282.2884.4081.6681.8681.618,913,800
04 Apr 202283.0884.0182.0982.3082.059,851,100
01 Apr 202285.3785.5382.7283.5483.2810,638,900
31 Mar 202288.4588.8084.1984.3184.0512,792,300
30 Mar 202291.4291.5388.3888.7688.497,478,300
29 Mar 202293.0793.1691.0391.2290.946,072,600
28 Mar 202291.4591.8590.6591.8091.524,194,000
25 Mar 202289.9991.4789.2391.3691.086,894,600
24 Mar 202290.6191.5189.8990.9390.656,164,600
23 Mar 202291.2392.0389.7589.7589.476,159,300
22 Mar 202290.2693.0090.2692.2091.928,382,700
21 Mar 202290.0590.3388.2489.0188.745,782,200
18 Mar 202289.9990.7789.4390.0089.7213,003,200
17 Mar 202287.7289.8286.7689.7889.506,689,600
16 Mar 202284.9588.9984.5788.9488.6710,413,500
15 Mar 202284.1184.3882.3083.1782.915,805,400
14 Mar 202282.3084.8281.8383.2683.009,527,100
11 Mar 202281.3081.6580.1680.2479.996,321,000
10 Mar 202278.1379.8377.7179.6579.415,030,900
09 Mar 202279.1880.1678.1679.3979.155,883,900
08 Mar 202277.1577.7074.6375.6975.467,100,700
07 Mar 202278.3979.2876.2376.3676.137,950,500
04 Mar 202278.5079.6077.6679.2378.996,676,000
03 Mar 202282.0082.2980.0480.7180.466,544,700
02 Mar 202279.0082.5478.8281.8181.5610,446,900
01 Mar 202283.1683.6276.5177.8677.6214,470,700
28 Feb 202283.0185.4982.6484.4684.209,401,400
25 Feb 202282.4286.4782.3885.7585.499,128,100
24 Feb 202279.1782.5977.5282.2782.0210,687,500
23 Feb 202285.3786.5282.1882.5582.307,808,600
22 Feb 202285.2786.3084.1284.5784.317,000,700
18 Feb 202285.7386.8585.3485.6185.355,605,800
17 Feb 202288.0088.3485.9186.0285.767,858,200
16 Feb 202288.5689.8488.2489.3389.064,936,600
15 Feb 202289.1590.4288.9089.6489.366,049,500
14 Feb 202289.2289.3786.2387.7487.479,735,700
11 Feb 202292.2392.6488.5189.1188.8412,520,300
10 Feb 202293.6695.5292.5192.8592.569,336,400
10 Feb 20220.2 Dividend
09 Feb 202295.6496.2494.2394.5294.035,545,100
08 Feb 202293.7795.2893.6994.9694.478,092,700
07 Feb 202292.5693.8491.8993.1492.665,368,300
04 Feb 202288.9593.0788.9591.9091.428,962,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...