The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

63.16

+1.84

(+3.00%)

At close: 04:00PM EST

63.39

+0.23

(+0.36%)

After hours:

07:59PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	60.87	63.17	60.36	63.16	63.16	17,128,400
30 Nov 2023	59.66	61.80	59.61	61.32	61.32	20,200,300
29 Nov 2023	56.00	59.93	56.00	59.61	59.61	15,656,600
28 Nov 2023	55.97	56.60	55.59	55.81	55.81	7,866,000
27 Nov 2023	56.00	56.34	55.78	56.00	56.00	8,715,200
24 Nov 2023	56.09	56.47	55.80	56.43	56.43	2,725,600
22 Nov 2023	56.32	56.48	55.42	55.93	55.93	6,830,100
21 Nov 2023	56.39	56.45	55.90	55.99	55.99	4,901,200
20 Nov 2023	56.69	56.97	56.04	56.56	56.56	8,233,100
17 Nov 2023	56.41	56.80	55.85	56.78	56.78	7,366,700
16 Nov 2023	56.02	56.12	55.09	55.67	55.67	10,189,400
15 Nov 2023	55.30	56.79	55.27	56.08	56.08	10,245,500
14 Nov 2023	55.60	55.94	54.24	54.79	54.79	15,361,400
13 Nov 2023	53.98	54.61	53.60	53.96	53.96	9,827,200
10 Nov 2023	54.65	54.65	53.49	54.41	54.41	6,356,000
09 Nov 2023	55.00	55.15	53.96	54.16	54.16	8,548,700
09 Nov 2023	0.25 Dividend
08 Nov 2023	55.23	55.34	54.63	54.90	54.65	6,386,800
07 Nov 2023	55.51	55.87	54.41	55.23	54.98	10,955,900
06 Nov 2023	55.97	56.20	54.58	55.62	55.37	10,606,400
03 Nov 2023	56.41	56.84	55.47	55.83	55.58	12,836,300
02 Nov 2023	53.58	55.09	53.51	54.93	54.68	14,948,800
01 Nov 2023	52.06	53.52	51.86	52.82	52.58	13,862,700
31 Oct 2023	50.88	52.17	50.30	52.04	51.80	13,193,500
30 Oct 2023	50.72	51.11	49.71	50.75	50.52	9,293,000
27 Oct 2023	51.04	51.39	49.90	50.12	49.89	10,574,800
26 Oct 2023	49.19	51.83	49.16	51.43	51.20	14,097,600
25 Oct 2023	49.49	49.61	48.66	49.37	49.15	8,056,400
24 Oct 2023	49.73	50.17	49.28	49.83	49.60	9,022,900
23 Oct 2023	50.70	50.91	49.28	49.33	49.11	10,885,600
20 Oct 2023	51.50	51.85	50.53	50.87	50.64	9,785,600
19 Oct 2023	52.10	52.50	51.58	51.90	51.66	9,981,700
18 Oct 2023	53.50	53.91	51.66	51.84	51.60	9,949,100
17 Oct 2023	53.25	54.31	52.07	53.69	53.45	15,991,300
16 Oct 2023	50.61	54.60	50.33	53.72	53.48	20,509,400
13 Oct 2023	52.01	52.24	51.08	51.33	51.10	12,412,900
12 Oct 2023	52.03	52.13	50.77	51.51	51.28	9,412,300
11 Oct 2023	51.87	52.49	51.12	51.91	51.67	8,068,500
10 Oct 2023	52.16	52.59	51.71	51.78	51.54	8,373,800
09 Oct 2023	50.86	51.78	50.84	51.75	51.51	8,168,600
06 Oct 2023	50.54	51.85	49.66	51.52	51.29	11,470,400
05 Oct 2023	51.11	51.41	50.02	51.06	50.83	8,601,700
04 Oct 2023	51.26	51.58	50.74	51.41	51.18	10,421,900
03 Oct 2023	52.93	53.01	50.75	51.30	51.07	15,459,400
02 Oct 2023	54.74	54.96	53.27	53.55	53.31	8,859,300
29 Sept 2023	55.10	55.81	54.64	54.90	54.65	8,059,000
28 Sept 2023	54.52	54.78	53.91	54.55	54.30	6,154,300
27 Sept 2023	54.43	55.23	54.12	54.38	54.13	7,746,700
26 Sept 2023	54.74	54.98	53.53	54.20	53.95	8,948,800
25 Sept 2023	54.96	55.53	54.56	55.35	55.10	6,994,300
22 Sept 2023	56.00	56.20	55.12	55.15	54.90	7,019,500
21 Sept 2023	56.24	56.85	55.95	56.01	55.75	8,686,200
20 Sept 2023	57.91	58.39	56.63	56.67	56.41	8,867,700
19 Sept 2023	57.84	58.20	57.39	57.73	57.47	7,313,900
18 Sept 2023	57.99	58.25	56.94	57.86	57.60	8,713,500
15 Sept 2023	58.00	58.62	56.82	58.22	57.95	23,633,300
14 Sept 2023	59.35	59.93	59.07	59.76	59.49	8,074,200
13 Sept 2023	60.80	60.98	57.90	58.73	58.46	13,621,300
12 Sept 2023	59.91	61.15	59.81	60.52	60.24	9,448,200
11 Sept 2023	59.89	60.59	59.62	59.82	59.55	7,641,700
08 Sept 2023	57.63	59.43	57.58	59.33	59.06	9,554,100
07 Sept 2023	58.25	58.60	57.62	57.82	57.56	6,351,600
06 Sept 2023	58.97	59.30	57.67	58.27	58.00	8,534,800
05 Sept 2023	60.70	60.96	59.63	59.68	59.41	6,085,800
01 Sept 2023	59.57	60.86	59.50	60.50	60.22	9,392,100
31 Aug 2023	59.78	59.85	59.03	59.15	58.88	6,687,700
30 Aug 2023	59.61	60.26	59.29	59.78	59.51	10,299,000
29 Aug 2023	59.12	59.90	58.50	59.45	59.18	7,604,200
28 Aug 2023	58.52	59.17	58.47	59.05	58.78	4,952,700
25 Aug 2023	58.23	58.55	57.58	58.15	57.89	8,367,200
24 Aug 2023	58.00	58.69	57.39	57.84	57.58	6,727,400
23 Aug 2023	56.45	58.12	56.35	58.02	57.76	10,628,400
22 Aug 2023	59.70	59.70	56.26	56.46	56.20	17,506,500
21 Aug 2023	59.54	59.69	58.67	59.40	59.13	7,448,800
18 Aug 2023	59.09	59.85	58.96	59.52	59.25	5,946,600
17 Aug 2023	60.30	60.64	59.64	59.77	59.50	8,660,700
16 Aug 2023	60.51	61.04	60.37	60.45	60.17	6,402,800
15 Aug 2023	61.00	61.36	60.38	60.97	60.69	8,753,400
14 Aug 2023	63.73	63.77	61.54	61.78	61.50	12,327,500
11 Aug 2023	64.24	64.88	63.94	64.08	63.79	6,571,700
10 Aug 2023	65.24	65.90	64.50	64.54	64.25	7,347,000
10 Aug 2023	0.25 Dividend
09 Aug 2023	65.40	65.94	64.85	65.29	64.74	6,617,500
08 Aug 2023	64.78	65.69	63.86	65.52	64.97	6,325,600
07 Aug 2023	65.37	66.07	65.20	65.97	65.42	5,825,100
04 Aug 2023	65.81	65.95	64.72	64.92	64.38	7,366,300
03 Aug 2023	65.06	66.26	65.00	65.87	65.32	7,426,600
02 Aug 2023	65.13	65.59	64.83	65.34	64.79	9,585,300
01 Aug 2023	65.74	65.94	65.38	65.72	65.17	5,942,300
31 Jul 2023	66.12	66.21	65.23	66.10	65.55	8,651,900
28 Jul 2023	66.10	66.57	65.71	65.96	65.41	6,675,500
27 Jul 2023	66.45	67.52	65.58	65.82	65.27	9,199,000
26 Jul 2023	65.68	67.07	65.65	66.62	66.06	6,704,700
25 Jul 2023	66.20	66.67	65.15	65.44	64.89	9,973,200
24 Jul 2023	66.69	67.34	66.34	66.56	66.00	7,414,600
21 Jul 2023	68.19	68.26	66.46	66.48	65.92	9,880,800
20 Jul 2023	65.97	67.98	65.78	67.94	67.37	13,621,600
19 Jul 2023	67.87	68.80	66.02	66.04	65.49	22,153,000
18 Jul 2023	64.65	66.95	64.00	66.01	65.46	45,988,500
17 Jul 2023	58.38	59.34	58.10	58.64	58.15	15,512,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,431.51-55.39(-0.17%)

HANG SENG16,830.30-212.60(-1.25%)

CRUDE OIL74.41+0.34(+0.46%)

GOLD FUTURES2,093.80+4.10(+0.20%)

DOW36,245.50+294.60(+0.82%)

Bitcoin GBP31,504.98+505.96(+1.63%)

The Charles Schwab Corporation (SCHW)

NIKKEI 225
33,431.51
-55.39(-0.17%)

HANG SENG
16,830.30
-212.60(-1.25%)

CRUDE OIL
74.41
+0.34(+0.46%)

GOLD FUTURES
2,093.80
+4.10(+0.20%)

DOW
36,245.50
+294.60(+0.82%)

Bitcoin GBP
31,504.98
+505.96(+1.63%)