The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 65.40 | 65.40 | 63.51 | 64.15 | 64.15 | 6,530,900 |
| 24 Jun 2022 | 62.83 | 64.68 | 62.71 | 64.43 | 64.43 | 16,112,900 |
| 23 Jun 2022 | 62.59 | 62.82 | 60.79 | 62.03 | 62.03 | 6,216,700 |
| 22 Jun 2022 | 61.39 | 62.86 | 61.22 | 62.44 | 62.44 | 6,636,600 |
| 21 Jun 2022 | 62.29 | 63.61 | 62.07 | 62.38 | 62.38 | 10,367,600 |
| 17 Jun 2022 | 61.48 | 61.62 | 59.92 | 59.99 | 59.99 | 16,942,400 |
| 16 Jun 2022 | 60.28 | 61.00 | 59.80 | 60.86 | 60.86 | 9,045,900 |
| 15 Jun 2022 | 61.88 | 62.92 | 61.25 | 61.51 | 61.51 | 11,274,400 |
| 14 Jun 2022 | 60.94 | 62.03 | 60.11 | 61.11 | 61.11 | 11,800,900 |
| 13 Jun 2022 | 60.21 | 61.62 | 59.35 | 60.24 | 60.24 | 12,359,000 |
| 10 Jun 2022 | 63.21 | 63.21 | 61.67 | 62.22 | 62.22 | 8,355,100 |
| 09 Jun 2022 | 65.65 | 65.96 | 64.21 | 64.25 | 64.25 | 7,698,400 |
| 08 Jun 2022 | 66.50 | 66.81 | 65.36 | 65.73 | 65.73 | 10,059,100 |
| 07 Jun 2022 | 67.14 | 67.65 | 66.51 | 67.49 | 67.49 | 14,689,200 |
| 06 Jun 2022 | 71.09 | 71.43 | 67.88 | 68.06 | 68.06 | 8,687,300 |
| 03 Jun 2022 | 70.49 | 71.32 | 69.94 | 70.07 | 70.07 | 3,561,900 |
| 02 Jun 2022 | 70.00 | 71.73 | 69.26 | 71.67 | 71.67 | 5,380,700 |
| 01 Jun 2022 | 70.59 | 70.95 | 68.88 | 69.57 | 69.57 | 5,065,800 |
| 31 May 2022 | 70.12 | 70.98 | 69.73 | 70.10 | 70.10 | 11,549,000 |
| 27 May 2022 | 69.21 | 70.63 | 68.87 | 70.59 | 70.59 | 7,402,900 |
| 26 May 2022 | 66.92 | 69.44 | 66.85 | 68.82 | 68.82 | 7,846,700 |
| 25 May 2022 | 63.87 | 66.75 | 63.36 | 65.80 | 65.80 | 10,584,800 |
| 24 May 2022 | 64.91 | 64.99 | 62.85 | 63.94 | 63.94 | 5,758,700 |
| 23 May 2022 | 64.13 | 65.32 | 63.56 | 65.27 | 65.27 | 6,723,400 |
| 20 May 2022 | 63.32 | 63.63 | 61.53 | 63.28 | 63.28 | 7,793,700 |
| 19 May 2022 | 62.21 | 63.66 | 61.95 | 62.66 | 62.66 | 9,179,100 |
| 18 May 2022 | 64.42 | 64.46 | 62.84 | 63.27 | 63.27 | 7,867,300 |
| 17 May 2022 | 65.70 | 66.28 | 64.33 | 65.20 | 65.20 | 8,095,200 |
| 16 May 2022 | 64.75 | 65.30 | 63.40 | 64.04 | 64.04 | 6,051,600 |
| 13 May 2022 | 65.77 | 66.18 | 64.91 | 65.61 | 65.61 | 6,799,100 |
| 12 May 2022 | 64.68 | 65.78 | 63.34 | 64.95 | 64.95 | 8,308,100 |
| 12 May 2022 | 0.2 Dividend | |||||
| 11 May 2022 | 65.01 | 67.50 | 64.54 | 65.12 | 64.92 | 10,257,400 |
| 10 May 2022 | 64.75 | 65.77 | 63.49 | 64.58 | 64.38 | 6,661,700 |
| 09 May 2022 | 66.44 | 66.49 | 63.78 | 64.13 | 63.93 | 9,216,400 |
| 06 May 2022 | 69.33 | 69.55 | 66.72 | 67.42 | 67.21 | 8,118,100 |
| 05 May 2022 | 70.40 | 70.55 | 68.34 | 69.85 | 69.64 | 7,036,300 |
| 04 May 2022 | 69.58 | 71.60 | 68.87 | 71.36 | 71.14 | 6,842,000 |
| 03 May 2022 | 68.15 | 70.02 | 67.94 | 69.46 | 69.25 | 9,513,300 |
| 02 May 2022 | 67.62 | 68.72 | 66.46 | 67.89 | 67.68 | 8,411,800 |
| 29 Apr 2022 | 69.00 | 69.61 | 66.15 | 66.33 | 66.13 | 7,744,600 |
| 28 Apr 2022 | 69.13 | 69.62 | 67.55 | 69.12 | 68.91 | 6,481,100 |
| 27 Apr 2022 | 69.00 | 70.34 | 68.54 | 68.58 | 68.37 | 6,988,200 |
| 26 Apr 2022 | 69.76 | 70.60 | 68.51 | 68.54 | 68.33 | 8,661,200 |
| 25 Apr 2022 | 69.61 | 70.73 | 68.55 | 70.31 | 70.09 | 9,841,800 |
| 22 Apr 2022 | 73.30 | 73.52 | 70.25 | 70.32 | 70.10 | 11,945,500 |
| 21 Apr 2022 | 77.61 | 78.24 | 70.78 | 73.27 | 73.04 | 18,283,400 |
| 20 Apr 2022 | 77.56 | 78.13 | 76.35 | 76.45 | 76.22 | 8,671,300 |
| 19 Apr 2022 | 75.04 | 77.68 | 74.99 | 76.90 | 76.66 | 15,361,200 |
| 18 Apr 2022 | 76.30 | 77.00 | 72.90 | 74.94 | 74.71 | 24,023,500 |
| 14 Apr 2022 | 84.00 | 85.59 | 82.46 | 82.75 | 82.50 | 11,563,000 |
| 13 Apr 2022 | 80.08 | 84.05 | 79.69 | 83.83 | 83.57 | 9,598,100 |
| 12 Apr 2022 | 81.69 | 82.76 | 79.58 | 80.07 | 79.82 | 7,596,900 |
| 11 Apr 2022 | 81.62 | 83.47 | 81.13 | 81.58 | 81.33 | 5,632,300 |
| 08 Apr 2022 | 80.70 | 82.28 | 80.13 | 81.69 | 81.44 | 6,617,700 |
| 07 Apr 2022 | 80.43 | 80.69 | 78.60 | 80.03 | 79.78 | 8,144,100 |
| 06 Apr 2022 | 81.20 | 82.49 | 80.63 | 80.87 | 80.62 | 7,083,100 |
| 05 Apr 2022 | 82.28 | 84.40 | 81.66 | 81.86 | 81.61 | 8,913,800 |
| 04 Apr 2022 | 83.08 | 84.01 | 82.09 | 82.30 | 82.05 | 9,851,100 |
| 01 Apr 2022 | 85.37 | 85.53 | 82.72 | 83.54 | 83.28 | 10,638,900 |
| 31 Mar 2022 | 88.45 | 88.80 | 84.19 | 84.31 | 84.05 | 12,792,300 |
| 30 Mar 2022 | 91.42 | 91.53 | 88.38 | 88.76 | 88.49 | 7,478,300 |
| 29 Mar 2022 | 93.07 | 93.16 | 91.03 | 91.22 | 90.94 | 6,072,600 |
| 28 Mar 2022 | 91.45 | 91.85 | 90.65 | 91.80 | 91.52 | 4,194,000 |
| 25 Mar 2022 | 89.99 | 91.47 | 89.23 | 91.36 | 91.08 | 6,894,600 |
| 24 Mar 2022 | 90.61 | 91.51 | 89.89 | 90.93 | 90.65 | 6,164,600 |
| 23 Mar 2022 | 91.23 | 92.03 | 89.75 | 89.75 | 89.47 | 6,159,300 |
| 22 Mar 2022 | 90.26 | 93.00 | 90.26 | 92.20 | 91.92 | 8,382,700 |
| 21 Mar 2022 | 90.05 | 90.33 | 88.24 | 89.01 | 88.74 | 5,782,200 |
| 18 Mar 2022 | 89.99 | 90.77 | 89.43 | 90.00 | 89.72 | 13,003,200 |
| 17 Mar 2022 | 87.72 | 89.82 | 86.76 | 89.78 | 89.50 | 6,689,600 |
| 16 Mar 2022 | 84.95 | 88.99 | 84.57 | 88.94 | 88.67 | 10,413,500 |
| 15 Mar 2022 | 84.11 | 84.38 | 82.30 | 83.17 | 82.91 | 5,805,400 |
| 14 Mar 2022 | 82.30 | 84.82 | 81.83 | 83.26 | 83.00 | 9,527,100 |
| 11 Mar 2022 | 81.30 | 81.65 | 80.16 | 80.24 | 79.99 | 6,321,000 |
| 10 Mar 2022 | 78.13 | 79.83 | 77.71 | 79.65 | 79.41 | 5,030,900 |
| 09 Mar 2022 | 79.18 | 80.16 | 78.16 | 79.39 | 79.15 | 5,883,900 |
| 08 Mar 2022 | 77.15 | 77.70 | 74.63 | 75.69 | 75.46 | 7,100,700 |
| 07 Mar 2022 | 78.39 | 79.28 | 76.23 | 76.36 | 76.13 | 7,950,500 |
| 04 Mar 2022 | 78.50 | 79.60 | 77.66 | 79.23 | 78.99 | 6,676,000 |
| 03 Mar 2022 | 82.00 | 82.29 | 80.04 | 80.71 | 80.46 | 6,544,700 |
| 02 Mar 2022 | 79.00 | 82.54 | 78.82 | 81.81 | 81.56 | 10,446,900 |
| 01 Mar 2022 | 83.16 | 83.62 | 76.51 | 77.86 | 77.62 | 14,470,700 |
| 28 Feb 2022 | 83.01 | 85.49 | 82.64 | 84.46 | 84.20 | 9,401,400 |
| 25 Feb 2022 | 82.42 | 86.47 | 82.38 | 85.75 | 85.49 | 9,128,100 |
| 24 Feb 2022 | 79.17 | 82.59 | 77.52 | 82.27 | 82.02 | 10,687,500 |
| 23 Feb 2022 | 85.37 | 86.52 | 82.18 | 82.55 | 82.30 | 7,808,600 |
| 22 Feb 2022 | 85.27 | 86.30 | 84.12 | 84.57 | 84.31 | 7,000,700 |
| 18 Feb 2022 | 85.73 | 86.85 | 85.34 | 85.61 | 85.35 | 5,605,800 |
| 17 Feb 2022 | 88.00 | 88.34 | 85.91 | 86.02 | 85.76 | 7,858,200 |
| 16 Feb 2022 | 88.56 | 89.84 | 88.24 | 89.33 | 89.06 | 4,936,600 |
| 15 Feb 2022 | 89.15 | 90.42 | 88.90 | 89.64 | 89.36 | 6,049,500 |
| 14 Feb 2022 | 89.22 | 89.37 | 86.23 | 87.74 | 87.47 | 9,735,700 |
| 11 Feb 2022 | 92.23 | 92.64 | 88.51 | 89.11 | 88.84 | 12,520,300 |
| 10 Feb 2022 | 93.66 | 95.52 | 92.51 | 92.85 | 92.56 | 9,336,400 |
| 10 Feb 2022 | 0.2 Dividend | |||||
| 09 Feb 2022 | 95.64 | 96.24 | 94.23 | 94.52 | 94.03 | 5,545,100 |
| 08 Feb 2022 | 93.77 | 95.28 | 93.69 | 94.96 | 94.47 | 8,092,700 |
| 07 Feb 2022 | 92.56 | 93.84 | 91.89 | 93.14 | 92.66 | 5,368,300 |
| 04 Feb 2022 | 88.95 | 93.07 | 88.95 | 91.90 | 91.42 | 8,962,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
