SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202354.2254.5053.3853.6753.6711,519,500
25 May 202351.9054.2751.7154.2454.2418,822,400
24 May 202352.2752.6551.9452.0852.0810,073,300
23 May 202352.2253.3552.1652.7952.7914,865,300
22 May 202352.0052.1451.2651.9751.979,277,400
19 May 202352.1352.2251.1251.6751.6711,893,200
18 May 202351.9652.1551.0051.7551.7512,764,900
17 May 202350.7152.1750.0751.8251.8219,884,400
16 May 202350.6751.2050.0850.0950.0912,351,700
15 May 202350.5151.8050.2050.9450.9422,098,000
12 May 202348.7049.7948.3248.9448.9419,332,000
11 May 202347.1547.7846.5547.7347.7311,764,000
11 May 20230.25 Dividend
10 May 202348.6448.7247.2047.5547.3012,343,400
09 May 202347.5448.2847.1147.9447.6911,467,400
08 May 202349.9850.2647.5047.6347.3819,204,700
05 May 202349.1050.2848.5749.2448.9822,007,000
04 May 202347.1847.6045.6547.3747.1226,316,200
03 May 202350.3850.5947.7548.0347.7822,505,400
02 May 202351.6051.7049.0550.1049.8420,934,400
01 May 202352.1153.0851.4051.8151.5411,041,000
28 Apr 202351.1652.4350.8052.2451.9712,788,300
27 Apr 202350.7352.3050.3651.7351.4612,315,900
26 Apr 202350.5251.2750.3050.6050.3311,422,600
25 Apr 202352.6352.8450.8651.0350.7617,042,900
24 Apr 202353.6554.2253.0153.1252.8413,246,100
21 Apr 202354.2654.3153.1053.8053.5217,572,800
20 Apr 202354.5655.8853.7554.0053.7224,735,700
19 Apr 202354.0056.2753.9955.5555.2635,415,600
18 Apr 202352.5054.2552.2854.0053.7236,872,300
17 Apr 202349.5052.8249.0052.7752.4952,377,600
14 Apr 202352.1652.2850.1250.7750.5032,171,900
13 Apr 202351.6251.9551.3051.4951.2216,165,100
12 Apr 202352.0752.7851.2751.9251.6519,174,400
11 Apr 202351.5552.2951.2351.7151.4419,861,900
10 Apr 202349.5152.1749.4951.7251.4531,528,500
06 Apr 202348.8049.7448.5749.3549.0928,155,000
05 Apr 202349.0749.4248.3648.8748.6137,753,000
04 Apr 202351.6551.9449.8950.0049.7429,144,500
03 Apr 202352.7853.5951.5451.5751.3024,883,200
31 Mar 202352.4552.6550.7652.3852.1043,886,100
30 Mar 202353.7754.1751.8752.4752.1945,460,400
29 Mar 202353.9755.2453.0955.2154.9226,360,200
28 Mar 202354.3454.5452.9753.8553.5723,163,200
27 Mar 202354.8255.3054.1054.8654.5727,218,100
24 Mar 202352.0954.1151.1153.2652.9845,393,100
23 Mar 202356.1556.8952.8052.8952.6146,162,500
22 Mar 202359.0659.2956.2556.2655.9635,735,700
21 Mar 202358.5060.0057.3259.4759.1639,433,900
20 Mar 202358.5659.9755.9556.1155.8146,523,700
17 Mar 202356.5357.3153.7656.4156.1164,528,800
16 Mar 202358.4160.0055.8457.8857.5866,199,500
15 Mar 202357.0559.9854.5459.5559.2487,012,300
14 Mar 202359.2961.1155.0056.6856.38112,494,900
13 Mar 202351.7654.9045.0051.9151.64148,476,900
10 Mar 202365.6665.6657.3158.7058.3988,882,900
09 Mar 202372.6173.1664.3666.4766.1240,220,100
08 Mar 202374.9076.4774.8176.2075.805,371,900
07 Mar 202376.4076.6474.8874.9574.566,377,900
06 Mar 202376.6477.3275.9476.6076.206,969,900
03 Mar 202376.3777.8176.0077.4177.005,845,600
02 Mar 202376.8677.5075.4376.0975.698,579,900
01 Mar 202377.7278.1876.3177.4177.007,389,500
28 Feb 202378.1678.8077.3477.9277.519,474,800
27 Feb 202381.1281.3277.7377.8877.477,722,100
24 Feb 202378.8080.8178.6180.6080.186,470,400
23 Feb 202380.3380.5578.6878.9778.555,260,800
22 Feb 202379.6780.1879.0980.0079.585,389,100
21 Feb 202379.6780.6379.6079.9079.485,828,300
17 Feb 202379.9780.9579.8780.3279.904,764,700
16 Feb 202379.5781.1079.3680.3479.924,665,100
15 Feb 202380.3681.1880.0080.4880.064,184,800
14 Feb 202381.0081.5680.3780.7780.354,482,200
13 Feb 202380.5081.3680.3980.4280.005,760,000
10 Feb 202379.6080.7479.4280.4680.044,809,400
09 Feb 202380.3880.8578.9279.5879.166,292,800
09 Feb 20230.25 Dividend
08 Feb 202380.0981.9680.0980.6179.947,128,600
07 Feb 202379.1381.5579.0081.1980.515,974,400
06 Feb 202378.9580.6678.9079.8679.197,816,300
03 Feb 202376.7680.1976.7479.0278.369,523,200
02 Feb 202378.2978.4175.7276.6275.9813,198,100
01 Feb 202377.0979.1177.0978.2577.609,718,100
31 Jan 202375.4877.4775.3677.4276.7712,526,800
30 Jan 202374.3376.3573.5775.5074.8714,849,100
27 Jan 202378.4179.0874.1274.6974.0719,831,100
26 Jan 202379.5579.6677.7578.0577.4011,540,300
25 Jan 202378.1279.5978.0979.2178.557,206,500
24 Jan 202377.1879.7677.1879.2578.596,555,600
23 Jan 202376.5177.9076.5177.7377.088,610,500
20 Jan 202376.7078.0476.4777.0376.3911,544,500
19 Jan 202377.9778.4075.4776.3275.6823,537,100
18 Jan 202381.5081.8679.3481.3880.7014,026,500
17 Jan 202382.7584.5181.8883.4982.799,365,000
13 Jan 202382.7683.1881.5482.9882.299,309,500
12 Jan 202383.6484.0482.7283.4882.788,211,600
11 Jan 202385.5585.9183.0983.4282.7210,252,000
10 Jan 202385.4385.9284.9785.6284.913,986,600
09 Jan 202385.0086.6384.8485.4384.728,036,900
06 Jan 202384.0184.9783.2184.5483.836,462,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...