Mail

SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	54.22	54.50	53.38	53.67	53.67	11,519,500
25 May 2023	51.90	54.27	51.71	54.24	54.24	18,822,400
24 May 2023	52.27	52.65	51.94	52.08	52.08	10,073,300
23 May 2023	52.22	53.35	52.16	52.79	52.79	14,865,300
22 May 2023	52.00	52.14	51.26	51.97	51.97	9,277,400
19 May 2023	52.13	52.22	51.12	51.67	51.67	11,893,200
18 May 2023	51.96	52.15	51.00	51.75	51.75	12,764,900
17 May 2023	50.71	52.17	50.07	51.82	51.82	19,884,400
16 May 2023	50.67	51.20	50.08	50.09	50.09	12,351,700
15 May 2023	50.51	51.80	50.20	50.94	50.94	22,098,000
12 May 2023	48.70	49.79	48.32	48.94	48.94	19,332,000
11 May 2023	47.15	47.78	46.55	47.73	47.73	11,764,000
11 May 2023	0.25 Dividend
10 May 2023	48.64	48.72	47.20	47.55	47.30	12,343,400
09 May 2023	47.54	48.28	47.11	47.94	47.69	11,467,400
08 May 2023	49.98	50.26	47.50	47.63	47.38	19,204,700
05 May 2023	49.10	50.28	48.57	49.24	48.98	22,007,000
04 May 2023	47.18	47.60	45.65	47.37	47.12	26,316,200
03 May 2023	50.38	50.59	47.75	48.03	47.78	22,505,400
02 May 2023	51.60	51.70	49.05	50.10	49.84	20,934,400
01 May 2023	52.11	53.08	51.40	51.81	51.54	11,041,000
28 Apr 2023	51.16	52.43	50.80	52.24	51.97	12,788,300
27 Apr 2023	50.73	52.30	50.36	51.73	51.46	12,315,900
26 Apr 2023	50.52	51.27	50.30	50.60	50.33	11,422,600
25 Apr 2023	52.63	52.84	50.86	51.03	50.76	17,042,900
24 Apr 2023	53.65	54.22	53.01	53.12	52.84	13,246,100
21 Apr 2023	54.26	54.31	53.10	53.80	53.52	17,572,800
20 Apr 2023	54.56	55.88	53.75	54.00	53.72	24,735,700
19 Apr 2023	54.00	56.27	53.99	55.55	55.26	35,415,600
18 Apr 2023	52.50	54.25	52.28	54.00	53.72	36,872,300
17 Apr 2023	49.50	52.82	49.00	52.77	52.49	52,377,600
14 Apr 2023	52.16	52.28	50.12	50.77	50.50	32,171,900
13 Apr 2023	51.62	51.95	51.30	51.49	51.22	16,165,100
12 Apr 2023	52.07	52.78	51.27	51.92	51.65	19,174,400
11 Apr 2023	51.55	52.29	51.23	51.71	51.44	19,861,900
10 Apr 2023	49.51	52.17	49.49	51.72	51.45	31,528,500
06 Apr 2023	48.80	49.74	48.57	49.35	49.09	28,155,000
05 Apr 2023	49.07	49.42	48.36	48.87	48.61	37,753,000
04 Apr 2023	51.65	51.94	49.89	50.00	49.74	29,144,500
03 Apr 2023	52.78	53.59	51.54	51.57	51.30	24,883,200
31 Mar 2023	52.45	52.65	50.76	52.38	52.10	43,886,100
30 Mar 2023	53.77	54.17	51.87	52.47	52.19	45,460,400
29 Mar 2023	53.97	55.24	53.09	55.21	54.92	26,360,200
28 Mar 2023	54.34	54.54	52.97	53.85	53.57	23,163,200
27 Mar 2023	54.82	55.30	54.10	54.86	54.57	27,218,100
24 Mar 2023	52.09	54.11	51.11	53.26	52.98	45,393,100
23 Mar 2023	56.15	56.89	52.80	52.89	52.61	46,162,500
22 Mar 2023	59.06	59.29	56.25	56.26	55.96	35,735,700
21 Mar 2023	58.50	60.00	57.32	59.47	59.16	39,433,900
20 Mar 2023	58.56	59.97	55.95	56.11	55.81	46,523,700
17 Mar 2023	56.53	57.31	53.76	56.41	56.11	64,528,800
16 Mar 2023	58.41	60.00	55.84	57.88	57.58	66,199,500
15 Mar 2023	57.05	59.98	54.54	59.55	59.24	87,012,300
14 Mar 2023	59.29	61.11	55.00	56.68	56.38	112,494,900
13 Mar 2023	51.76	54.90	45.00	51.91	51.64	148,476,900
10 Mar 2023	65.66	65.66	57.31	58.70	58.39	88,882,900
09 Mar 2023	72.61	73.16	64.36	66.47	66.12	40,220,100
08 Mar 2023	74.90	76.47	74.81	76.20	75.80	5,371,900
07 Mar 2023	76.40	76.64	74.88	74.95	74.56	6,377,900
06 Mar 2023	76.64	77.32	75.94	76.60	76.20	6,969,900
03 Mar 2023	76.37	77.81	76.00	77.41	77.00	5,845,600
02 Mar 2023	76.86	77.50	75.43	76.09	75.69	8,579,900
01 Mar 2023	77.72	78.18	76.31	77.41	77.00	7,389,500
28 Feb 2023	78.16	78.80	77.34	77.92	77.51	9,474,800
27 Feb 2023	81.12	81.32	77.73	77.88	77.47	7,722,100
24 Feb 2023	78.80	80.81	78.61	80.60	80.18	6,470,400
23 Feb 2023	80.33	80.55	78.68	78.97	78.55	5,260,800
22 Feb 2023	79.67	80.18	79.09	80.00	79.58	5,389,100
21 Feb 2023	79.67	80.63	79.60	79.90	79.48	5,828,300
17 Feb 2023	79.97	80.95	79.87	80.32	79.90	4,764,700
16 Feb 2023	79.57	81.10	79.36	80.34	79.92	4,665,100
15 Feb 2023	80.36	81.18	80.00	80.48	80.06	4,184,800
14 Feb 2023	81.00	81.56	80.37	80.77	80.35	4,482,200
13 Feb 2023	80.50	81.36	80.39	80.42	80.00	5,760,000
10 Feb 2023	79.60	80.74	79.42	80.46	80.04	4,809,400
09 Feb 2023	80.38	80.85	78.92	79.58	79.16	6,292,800
09 Feb 2023	0.25 Dividend
08 Feb 2023	80.09	81.96	80.09	80.61	79.94	7,128,600
07 Feb 2023	79.13	81.55	79.00	81.19	80.51	5,974,400
06 Feb 2023	78.95	80.66	78.90	79.86	79.19	7,816,300
03 Feb 2023	76.76	80.19	76.74	79.02	78.36	9,523,200
02 Feb 2023	78.29	78.41	75.72	76.62	75.98	13,198,100
01 Feb 2023	77.09	79.11	77.09	78.25	77.60	9,718,100
31 Jan 2023	75.48	77.47	75.36	77.42	76.77	12,526,800
30 Jan 2023	74.33	76.35	73.57	75.50	74.87	14,849,100
27 Jan 2023	78.41	79.08	74.12	74.69	74.07	19,831,100
26 Jan 2023	79.55	79.66	77.75	78.05	77.40	11,540,300
25 Jan 2023	78.12	79.59	78.09	79.21	78.55	7,206,500
24 Jan 2023	77.18	79.76	77.18	79.25	78.59	6,555,600
23 Jan 2023	76.51	77.90	76.51	77.73	77.08	8,610,500
20 Jan 2023	76.70	78.04	76.47	77.03	76.39	11,544,500
19 Jan 2023	77.97	78.40	75.47	76.32	75.68	23,537,100
18 Jan 2023	81.50	81.86	79.34	81.38	80.70	14,026,500
17 Jan 2023	82.75	84.51	81.88	83.49	82.79	9,365,000
13 Jan 2023	82.76	83.18	81.54	82.98	82.29	9,309,500
12 Jan 2023	83.64	84.04	82.72	83.48	82.78	8,211,600
11 Jan 2023	85.55	85.91	83.09	83.42	82.72	10,252,000
10 Jan 2023	85.43	85.92	84.97	85.62	84.91	3,986,600
09 Jan 2023	85.00	86.63	84.84	85.43	84.72	8,036,900
06 Jan 2023	84.01	84.97	83.21	84.54	83.83	6,462,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...