UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.27-0.07 (-0.10%)
At close: 04:00PM EDT
72.27 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202472.6473.0972.1772.2772.276,151,700
23 May 202474.5974.7371.6972.3472.3414,676,500
22 May 202478.6679.4975.0175.2775.2713,806,600
21 May 202478.5079.3478.0878.9078.906,067,500
20 May 202478.8079.1378.1578.6678.665,559,400
17 May 202478.3079.2277.7778.7878.786,467,200
16 May 202478.0778.5277.3278.0478.047,992,900
15 May 202477.4278.7977.3878.6878.686,601,300
14 May 202475.0077.2774.8577.0777.079,566,100
13 May 202476.1776.4174.6774.7074.705,488,100
10 May 202475.8076.2575.5376.1176.115,103,000
09 May 202475.9976.3575.4475.4475.446,091,500
09 May 20240.25 Dividend
08 May 202475.4476.6175.3276.4076.155,190,100
07 May 202476.9977.0575.4175.5475.297,336,800
06 May 202476.5076.9375.8776.8676.614,857,600
03 May 202476.0876.4775.1776.0475.795,414,700
02 May 202475.3775.4774.3575.3375.085,591,300
01 May 202473.9675.3773.4574.5774.337,015,000
30 Apr 202474.3774.4473.6273.9573.716,725,700
29 Apr 202474.9175.4974.4374.5674.325,743,200
26 Apr 202474.9675.3074.5274.9974.745,560,700
25 Apr 202474.9375.4674.0074.8974.646,375,400
24 Apr 202474.4775.5574.3675.1974.946,038,800
23 Apr 202474.3575.3774.1875.2374.989,244,400
22 Apr 202473.9674.9873.2274.2674.028,847,500
19 Apr 202473.4073.8872.8673.4273.188,480,400
18 Apr 202472.5373.8471.9672.9372.698,208,300
17 Apr 202473.5073.8872.3272.5072.269,852,800
16 Apr 202471.5073.2670.3773.0772.8312,021,600
15 Apr 202470.5073.6570.4771.2371.0014,417,600
12 Apr 202469.7170.8769.4770.0369.808,614,200
11 Apr 202470.8671.2869.8270.6270.395,891,800
10 Apr 202471.5572.0770.1271.1070.877,750,200
09 Apr 202472.5472.8071.4972.2872.045,024,000
08 Apr 202472.2772.7871.8272.3772.135,846,000
05 Apr 202471.4872.1371.2171.8971.654,254,900
04 Apr 202472.2372.9771.0871.3571.127,855,300
03 Apr 202471.4372.2471.2871.4271.195,295,900
02 Apr 202472.0072.1670.9771.4671.235,373,600
01 Apr 202472.2972.6371.8572.3772.134,070,800
28 Mar 202472.4072.6071.7072.3472.106,865,000
27 Mar 202471.4072.4571.3072.3872.147,358,000
26 Mar 202471.3971.5370.9171.0070.775,659,100
25 Mar 202471.4672.3270.9971.3371.106,578,600
22 Mar 202472.6472.9471.5671.6071.377,230,100
21 Mar 202469.9972.0069.9471.8571.6110,466,900
20 Mar 202468.3769.7868.0669.6769.446,836,100
19 Mar 202467.6068.4667.3668.3568.137,979,200
18 Mar 202466.7267.5766.6767.4067.186,567,400
15 Mar 202466.1367.8166.1367.0466.8211,823,700
14 Mar 202466.7267.3366.0366.6066.3811,673,800
13 Mar 202466.7167.6166.6767.1366.918,202,500
12 Mar 202467.1767.3765.8566.5066.289,497,900
11 Mar 202467.2067.6766.8366.9566.738,456,500
08 Mar 202468.4169.0367.1567.1766.959,027,600
07 Mar 202468.5568.8268.1568.1967.975,326,200
06 Mar 202468.4968.5767.1368.1067.886,624,700
05 Mar 202467.2768.4767.2168.1067.886,170,200
04 Mar 202466.6468.1766.6167.6467.425,805,100
01 Mar 202466.6266.9265.7066.4766.257,875,300
29 Feb 202466.0266.8465.8766.7866.568,522,900
28 Feb 202465.1866.0764.8965.6565.445,126,700
27 Feb 202464.5465.4164.4965.3565.145,484,200
26 Feb 202464.4465.1664.2864.4064.195,377,300
23 Feb 202464.5565.1564.3064.4464.234,196,900
22 Feb 202464.7165.1964.3464.6364.426,084,300
21 Feb 202463.3764.1862.9064.1363.925,188,100
20 Feb 202463.9364.3863.3863.5863.375,357,500
16 Feb 202464.4464.9063.8764.4064.196,056,600
15 Feb 202463.2665.2563.2064.6364.428,268,300
14 Feb 202463.1663.4062.1663.0362.826,324,900
13 Feb 202463.6563.9261.6862.7162.508,998,800
12 Feb 202463.3165.1263.3164.5064.296,692,400
09 Feb 202462.5263.4162.3563.3763.167,562,800
08 Feb 202462.2462.9161.9162.4762.275,689,100
08 Feb 20240.25 Dividend
07 Feb 202462.0762.7861.6862.4361.986,990,500
06 Feb 202462.3662.8861.6761.8961.446,171,000
05 Feb 202462.5062.7661.4862.3761.926,953,800
02 Feb 202462.0063.3261.5462.9462.489,802,100
01 Feb 202462.9263.3861.1762.2761.828,942,600
31 Jan 202463.6764.1762.8962.9262.468,916,100
30 Jan 202463.5864.4863.3764.3863.915,641,200
29 Jan 202463.6864.0863.3863.9463.485,546,800
26 Jan 202463.9564.7263.7464.0463.575,108,500
25 Jan 202463.9464.0563.1463.7163.255,904,400
24 Jan 202464.5064.6963.4363.4863.025,977,600
23 Jan 202464.0064.2963.4463.9263.465,857,400
22 Jan 202463.8564.5463.2963.6363.1710,041,700
19 Jan 202463.0363.8061.9063.7863.3212,683,000
18 Jan 202463.2363.2361.9362.7262.2611,301,800
17 Jan 202460.9363.8759.6763.4562.9924,688,400
16 Jan 202464.3064.8863.7564.3163.8412,604,100
12 Jan 202465.6566.0564.4765.2364.768,455,900
11 Jan 202465.4965.6764.8265.2664.798,294,800
10 Jan 202465.8666.3365.5065.8265.347,990,100
09 Jan 202467.0067.3666.6166.7566.277,069,300
08 Jan 202467.0068.1666.5267.8067.316,534,200
05 Jan 202466.9168.0466.6267.2366.747,242,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...