UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.69-3.36 (-4.30%)
At close: 04:00PM EST
74.80 +0.11 (+0.15%)
After hours: 07:56PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202378.4179.0874.1274.6974.6919,830,400
26 Jan 202379.5579.6677.7578.0578.0511,540,300
25 Jan 202378.1279.5978.0979.2179.217,206,500
24 Jan 202377.1879.7677.1879.2579.256,555,600
23 Jan 202376.5177.9076.5177.7377.738,610,500
20 Jan 202376.7078.0476.4777.0377.0311,544,500
19 Jan 202377.9778.4075.4776.3276.3223,537,100
18 Jan 202381.5081.8679.3481.3881.3814,026,500
17 Jan 202382.7584.5181.8883.4983.499,365,000
13 Jan 202382.7683.1881.5482.9882.989,308,600
12 Jan 202383.6484.0482.7283.4883.488,211,600
11 Jan 202385.5585.9183.0983.4283.4210,252,000
10 Jan 202385.4385.9284.9785.6285.623,986,600
09 Jan 202385.0086.6384.8485.4385.438,036,900
06 Jan 202384.0184.9783.2184.5484.546,462,600
05 Jan 202382.9083.6082.2083.1183.114,562,400
04 Jan 202383.1983.7382.2183.3583.356,199,100
03 Jan 202383.5783.8581.2481.9481.947,443,200
30 Dec 202282.2283.3882.0083.2683.265,058,400
29 Dec 202282.7582.9782.2482.6682.663,378,500
28 Dec 202282.3782.9981.9482.3582.353,382,700
27 Dec 202282.1182.7781.7182.2282.225,346,500
23 Dec 202280.7882.1580.2681.7781.774,756,400
22 Dec 202281.1181.4479.8380.8080.806,124,600
21 Dec 202280.5681.7080.5281.2581.257,123,500
20 Dec 202278.7680.1778.4179.5679.567,110,700
19 Dec 202278.2579.5478.0278.2678.266,478,200
16 Dec 202276.6778.5676.5578.1978.1913,857,700
15 Dec 202276.7277.3275.9877.0677.067,854,500
14 Dec 202277.5079.0177.0177.3277.328,753,100
13 Dec 202282.0382.2977.3077.7577.7510,448,800
12 Dec 202279.6080.5579.5180.2980.296,803,900
09 Dec 202279.9280.3079.7379.8279.825,098,400
08 Dec 202280.8280.8579.8480.2580.253,898,800
07 Dec 202280.1481.2679.9980.1980.195,911,100
06 Dec 202280.9881.8180.0480.5980.594,989,600
05 Dec 202281.7281.9980.3981.2481.244,943,200
02 Dec 202281.2882.5480.7382.4682.464,227,000
01 Dec 202282.5882.6780.7581.7381.736,122,000
30 Nov 202280.0482.6679.5782.5482.5410,237,600
29 Nov 202279.8180.8379.8180.3980.396,043,100
28 Nov 202280.9281.2779.7579.8379.835,833,900
25 Nov 202281.6481.7880.8881.6181.611,683,400
23 Nov 202281.7882.3981.2681.4181.414,386,400
22 Nov 202280.7882.2180.6681.2681.266,901,000
21 Nov 202279.9380.3079.4780.0080.005,858,500
18 Nov 202278.9780.2378.8479.8179.817,540,900
17 Nov 202276.3678.0476.0077.9077.906,787,200
16 Nov 202278.0278.3677.3877.4177.416,278,100
15 Nov 202277.4478.9577.2078.3078.306,709,500
14 Nov 202277.1377.4775.6276.4776.4712,606,400
11 Nov 202279.9480.1977.5178.3678.3612,172,300
10 Nov 202280.4480.9676.0678.5678.5612,947,100
09 Nov 202279.4179.7078.1378.2778.274,194,300
09 Nov 20220.22 Dividend
08 Nov 202280.0080.3679.0079.6379.415,142,500
07 Nov 202279.3679.6878.2279.6579.435,633,700
04 Nov 202279.9980.8678.8979.0578.839,053,600
03 Nov 202278.2280.0477.5978.9578.735,370,400
02 Nov 202279.7280.6478.3678.9378.715,139,100
01 Nov 202280.0881.0879.4379.8979.675,430,600
31 Oct 202279.8980.4878.9779.6779.4510,450,800
28 Oct 202278.6480.6978.0880.1979.9711,482,000
27 Oct 202273.4777.7873.3177.3377.1216,821,900
26 Oct 202272.6074.3172.6072.9572.755,788,500
25 Oct 202270.9472.6870.6472.4672.265,144,600
24 Oct 202270.3171.2969.5270.7070.505,456,300
21 Oct 202268.2670.3567.7770.3270.136,621,300
20 Oct 202268.6669.9867.8368.0067.817,761,700
19 Oct 202268.2169.6268.2068.7168.525,917,800
18 Oct 202269.6470.9468.2768.6168.4211,732,200
17 Oct 202270.5770.5765.3967.4367.2420,113,300
14 Oct 202274.3275.0068.4668.9868.7913,326,300
13 Oct 202270.3274.5870.0974.0773.879,491,900
12 Oct 202271.7172.6770.7471.8971.698,460,000
11 Oct 202272.8873.1171.2371.7171.519,676,100
10 Oct 202274.8475.3173.2573.5673.366,192,300
07 Oct 202275.5075.8873.5974.3174.108,063,000
06 Oct 202275.7477.0475.5075.9975.786,276,900
05 Oct 202275.4676.7975.3075.9375.726,384,300
04 Oct 202274.6876.5974.5876.2276.018,491,600
03 Oct 202272.9573.4972.0173.2173.018,144,000
30 Sept 202272.4473.6471.3471.8771.677,633,200
29 Sept 202272.3973.2671.5772.6472.447,057,500
28 Sept 202271.6073.7771.4973.2573.058,273,400
27 Sept 202271.7772.6670.6571.6371.436,557,600
26 Sept 202270.4671.9870.2770.8970.6910,467,400
23 Sept 202271.1571.3369.8170.8970.697,988,600
22 Sept 202273.5874.1771.6072.0671.868,132,800
21 Sept 202274.3675.3472.8572.9172.718,087,200
20 Sept 202273.0874.5272.9073.3573.157,442,400
19 Sept 202271.2773.8871.1273.7173.517,608,900
16 Sept 202271.9672.2070.6971.8771.6712,599,100
15 Sept 202271.5873.4871.5772.5872.384,910,100
14 Sept 202273.1473.4072.0472.7572.555,270,000
13 Sept 202273.1473.8672.5272.9572.755,310,200
12 Sept 202274.6875.0273.9674.9274.714,511,700
09 Sept 202273.8074.8673.6874.5474.336,471,700
08 Sept 202271.6973.3171.2573.1672.965,304,000
07 Sept 202269.9472.1769.8871.7971.595,208,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...