The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	78.41	79.08	74.12	74.69	74.69	19,830,400
26 Jan 2023	79.55	79.66	77.75	78.05	78.05	11,540,300
25 Jan 2023	78.12	79.59	78.09	79.21	79.21	7,206,500
24 Jan 2023	77.18	79.76	77.18	79.25	79.25	6,555,600
23 Jan 2023	76.51	77.90	76.51	77.73	77.73	8,610,500
20 Jan 2023	76.70	78.04	76.47	77.03	77.03	11,544,500
19 Jan 2023	77.97	78.40	75.47	76.32	76.32	23,537,100
18 Jan 2023	81.50	81.86	79.34	81.38	81.38	14,026,500
17 Jan 2023	82.75	84.51	81.88	83.49	83.49	9,365,000
13 Jan 2023	82.76	83.18	81.54	82.98	82.98	9,308,600
12 Jan 2023	83.64	84.04	82.72	83.48	83.48	8,211,600
11 Jan 2023	85.55	85.91	83.09	83.42	83.42	10,252,000
10 Jan 2023	85.43	85.92	84.97	85.62	85.62	3,986,600
09 Jan 2023	85.00	86.63	84.84	85.43	85.43	8,036,900
06 Jan 2023	84.01	84.97	83.21	84.54	84.54	6,462,600
05 Jan 2023	82.90	83.60	82.20	83.11	83.11	4,562,400
04 Jan 2023	83.19	83.73	82.21	83.35	83.35	6,199,100
03 Jan 2023	83.57	83.85	81.24	81.94	81.94	7,443,200
30 Dec 2022	82.22	83.38	82.00	83.26	83.26	5,058,400
29 Dec 2022	82.75	82.97	82.24	82.66	82.66	3,378,500
28 Dec 2022	82.37	82.99	81.94	82.35	82.35	3,382,700
27 Dec 2022	82.11	82.77	81.71	82.22	82.22	5,346,500
23 Dec 2022	80.78	82.15	80.26	81.77	81.77	4,756,400
22 Dec 2022	81.11	81.44	79.83	80.80	80.80	6,124,600
21 Dec 2022	80.56	81.70	80.52	81.25	81.25	7,123,500
20 Dec 2022	78.76	80.17	78.41	79.56	79.56	7,110,700
19 Dec 2022	78.25	79.54	78.02	78.26	78.26	6,478,200
16 Dec 2022	76.67	78.56	76.55	78.19	78.19	13,857,700
15 Dec 2022	76.72	77.32	75.98	77.06	77.06	7,854,500
14 Dec 2022	77.50	79.01	77.01	77.32	77.32	8,753,100
13 Dec 2022	82.03	82.29	77.30	77.75	77.75	10,448,800
12 Dec 2022	79.60	80.55	79.51	80.29	80.29	6,803,900
09 Dec 2022	79.92	80.30	79.73	79.82	79.82	5,098,400
08 Dec 2022	80.82	80.85	79.84	80.25	80.25	3,898,800
07 Dec 2022	80.14	81.26	79.99	80.19	80.19	5,911,100
06 Dec 2022	80.98	81.81	80.04	80.59	80.59	4,989,600
05 Dec 2022	81.72	81.99	80.39	81.24	81.24	4,943,200
02 Dec 2022	81.28	82.54	80.73	82.46	82.46	4,227,000
01 Dec 2022	82.58	82.67	80.75	81.73	81.73	6,122,000
30 Nov 2022	80.04	82.66	79.57	82.54	82.54	10,237,600
29 Nov 2022	79.81	80.83	79.81	80.39	80.39	6,043,100
28 Nov 2022	80.92	81.27	79.75	79.83	79.83	5,833,900
25 Nov 2022	81.64	81.78	80.88	81.61	81.61	1,683,400
23 Nov 2022	81.78	82.39	81.26	81.41	81.41	4,386,400
22 Nov 2022	80.78	82.21	80.66	81.26	81.26	6,901,000
21 Nov 2022	79.93	80.30	79.47	80.00	80.00	5,858,500
18 Nov 2022	78.97	80.23	78.84	79.81	79.81	7,540,900
17 Nov 2022	76.36	78.04	76.00	77.90	77.90	6,787,200
16 Nov 2022	78.02	78.36	77.38	77.41	77.41	6,278,100
15 Nov 2022	77.44	78.95	77.20	78.30	78.30	6,709,500
14 Nov 2022	77.13	77.47	75.62	76.47	76.47	12,606,400
11 Nov 2022	79.94	80.19	77.51	78.36	78.36	12,172,300
10 Nov 2022	80.44	80.96	76.06	78.56	78.56	12,947,100
09 Nov 2022	79.41	79.70	78.13	78.27	78.27	4,194,300
09 Nov 2022	0.22 Dividend
08 Nov 2022	80.00	80.36	79.00	79.63	79.41	5,142,500
07 Nov 2022	79.36	79.68	78.22	79.65	79.43	5,633,700
04 Nov 2022	79.99	80.86	78.89	79.05	78.83	9,053,600
03 Nov 2022	78.22	80.04	77.59	78.95	78.73	5,370,400
02 Nov 2022	79.72	80.64	78.36	78.93	78.71	5,139,100
01 Nov 2022	80.08	81.08	79.43	79.89	79.67	5,430,600
31 Oct 2022	79.89	80.48	78.97	79.67	79.45	10,450,800
28 Oct 2022	78.64	80.69	78.08	80.19	79.97	11,482,000
27 Oct 2022	73.47	77.78	73.31	77.33	77.12	16,821,900
26 Oct 2022	72.60	74.31	72.60	72.95	72.75	5,788,500
25 Oct 2022	70.94	72.68	70.64	72.46	72.26	5,144,600
24 Oct 2022	70.31	71.29	69.52	70.70	70.50	5,456,300
21 Oct 2022	68.26	70.35	67.77	70.32	70.13	6,621,300
20 Oct 2022	68.66	69.98	67.83	68.00	67.81	7,761,700
19 Oct 2022	68.21	69.62	68.20	68.71	68.52	5,917,800
18 Oct 2022	69.64	70.94	68.27	68.61	68.42	11,732,200
17 Oct 2022	70.57	70.57	65.39	67.43	67.24	20,113,300
14 Oct 2022	74.32	75.00	68.46	68.98	68.79	13,326,300
13 Oct 2022	70.32	74.58	70.09	74.07	73.87	9,491,900
12 Oct 2022	71.71	72.67	70.74	71.89	71.69	8,460,000
11 Oct 2022	72.88	73.11	71.23	71.71	71.51	9,676,100
10 Oct 2022	74.84	75.31	73.25	73.56	73.36	6,192,300
07 Oct 2022	75.50	75.88	73.59	74.31	74.10	8,063,000
06 Oct 2022	75.74	77.04	75.50	75.99	75.78	6,276,900
05 Oct 2022	75.46	76.79	75.30	75.93	75.72	6,384,300
04 Oct 2022	74.68	76.59	74.58	76.22	76.01	8,491,600
03 Oct 2022	72.95	73.49	72.01	73.21	73.01	8,144,000
30 Sept 2022	72.44	73.64	71.34	71.87	71.67	7,633,200
29 Sept 2022	72.39	73.26	71.57	72.64	72.44	7,057,500
28 Sept 2022	71.60	73.77	71.49	73.25	73.05	8,273,400
27 Sept 2022	71.77	72.66	70.65	71.63	71.43	6,557,600
26 Sept 2022	70.46	71.98	70.27	70.89	70.69	10,467,400
23 Sept 2022	71.15	71.33	69.81	70.89	70.69	7,988,600
22 Sept 2022	73.58	74.17	71.60	72.06	71.86	8,132,800
21 Sept 2022	74.36	75.34	72.85	72.91	72.71	8,087,200
20 Sept 2022	73.08	74.52	72.90	73.35	73.15	7,442,400
19 Sept 2022	71.27	73.88	71.12	73.71	73.51	7,608,900
16 Sept 2022	71.96	72.20	70.69	71.87	71.67	12,599,100
15 Sept 2022	71.58	73.48	71.57	72.58	72.38	4,910,100
14 Sept 2022	73.14	73.40	72.04	72.75	72.55	5,270,000
13 Sept 2022	73.14	73.86	72.52	72.95	72.75	5,310,200
12 Sept 2022	74.68	75.02	73.96	74.92	74.71	4,511,700
09 Sept 2022	73.80	74.86	73.68	74.54	74.33	6,471,700
08 Sept 2022	71.69	73.31	71.25	73.16	72.96	5,304,000
07 Sept 2022	69.94	72.17	69.88	71.79	71.59	5,208,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,573.01-147.06(-0.79%)

The Crypto Mile

The Charles Schwab Corporation (SCHW)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,573.01
-147.06(-0.79%)