Skip to main content

Charles Schwab (NY: SCHW )

72.34 -0.04 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.92 39.21 37.22 38.39 29,149,280 -1.09(-2.77%)
Feb 27, 2020 37.86 40.51 37.77 39.49 29,915,684 +0.46(+1.18%)
Feb 26, 2020 39.58 39.95 38.84 39.02 16,334,304 -0.17(-0.43%)
Feb 25, 2020 41.45 41.46 38.99 39.19 17,477,094 -2.07(-5.02%)
Feb 24, 2020 41.91 41.98 40.96 41.27 14,230,859 -2.25(-5.17%)
Feb 21, 2020 45.31 45.63 43.27 43.52 14,331,049 -2.25(-4.92%)
Feb 20, 2020 44.60 46.68 44.56 45.77 17,193,446 +1.07(+2.40%)
Feb 19, 2020 44.27 45.08 44.12 44.70 6,769,082 +0.67(+1.52%)
Feb 18, 2020 44.31 44.57 43.53 44.03 8,667,087 -0.47(-1.06%)
Feb 14, 2020 44.39 44.58 43.98 44.50 7,542,959 -0.06(-0.13%)
Feb 13, 2020 44.65 44.85 44.42 44.55 6,233,767 -0.30(-0.67%)
Feb 12, 2020 45.15 45.38 44.67 44.86 5,472,378 +0.11(+0.25%)
Feb 11, 2020 44.14 45.02 43.98 44.74 7,545,788 +0.84(+1.92%)
Feb 10, 2020 44.01 44.30 43.64 43.90 6,458,501 -0.51(-1.14%)
Feb 07, 2020 44.21 44.66 44.04 44.41 6,051,663 -0.49(-1.09%)
Feb 06, 2020 45.65 45.78 44.41 44.89 9,341,091 -0.43(-0.95%)
Feb 05, 2020 44.90 45.38 44.57 45.33 10,209,875 +1.14(+2.57%)
Feb 04, 2020 43.80 45.03 43.65 44.19 11,288,127 +1.31(+3.06%)
Feb 03, 2020 43.04 44.03 42.78 42.88 11,176,741 +0.12(+0.29%)
Jan 31, 2020 43.77 43.95 42.68 42.75 13,101,727 -1.54(-3.48%)
Jan 30, 2020 42.61 44.42 42.60 44.29 12,291,231 +1.16(+2.70%)
Jan 29, 2020 43.72 43.85 43.07 43.13 6,305,897 -0.33(-0.76%)
Jan 28, 2020 43.31 43.72 43.00 43.46 7,759,271 +0.51(+1.18%)
Jan 27, 2020 43.18 43.51 42.79 42.95 10,161,702 -1.30(-2.95%)
Jan 24, 2020 45.42 45.54 44.11 44.26 12,005,096 -1.19(-2.62%)
Jan 23, 2020 45.43 45.67 45.02 45.45 8,657,783 -0.48(-1.04%)
Jan 22, 2020 45.19 46.02 44.92 45.93 7,137,871 +0.45(+0.99%)
Jan 21, 2020 45.09 45.88 44.88 45.48 9,428,781 +0.10(+0.23%)
Jan 17, 2020 46.09 46.24 45.19 45.37 10,928,068 -0.62(-1.35%)
Jan 16, 2020 44.10 46.06 44.10 45.99 14,651,765 +1.76(+3.99%)
Jan 15, 2020 44.41 44.72 44.05 44.23 8,151,817 -0.55(-1.24%)
Jan 14, 2020 45.12 45.17 44.62 44.78 9,455,009 -0.29(-0.65%)
Jan 13, 2020 45.21 45.29 44.85 45.07 9,488,555 +0.21(+0.46%)
Jan 10, 2020 45.17 45.20 44.70 44.87 7,940,431 -0.29(-0.64%)
Jan 09, 2020 45.52 45.56 44.95 45.16 10,387,402 +0.19(+0.42%)
Jan 08, 2020 44.56 45.05 44.47 44.97 11,599,185 +0.27(+0.61%)
Jan 07, 2020 44.43 45.06 44.40 44.70 10,638,290 +0.26(+0.59%)
Jan 06, 2020 43.79 44.48 43.73 44.43 7,249,396 +0.31(+0.70%)
Jan 03, 2020 44.53 44.68 44.02 44.12 7,137,108 -1.15(-2.53%)
Jan 02, 2020 44.83 45.41 44.63 45.27 6,014,032 +0.63(+1.41%)
Dec 31, 2019 44.89 45.00 44.48 44.64 9,419,653 -0.24(-0.54%)
Dec 30, 2019 45.52 45.64 44.81 44.88 5,456,429 -0.49(-1.08%)
Dec 27, 2019 45.57 45.71 45.30 45.37 3,977,726 -0.22(-0.47%)
Dec 26, 2019 45.77 45.92 45.53 45.59 3,631,580 -0.13(-0.29%)
Dec 24, 2019 45.81 45.81 45.37 45.72 1,937,989 +0.00(+0.00%)
Dec 23, 2019 45.46 45.85 45.08 45.72 7,385,238 +0.55(+1.23%)
Dec 20, 2019 45.33 45.43 44.96 45.17 16,329,935 -0.08(-0.17%)
Dec 19, 2019 45.67 45.88 45.02 45.24 10,247,201 -0.43(-0.95%)
Dec 18, 2019 46.60 46.60 45.57 45.67 21,116,832 -0.78(-1.68%)
Dec 17, 2019 46.52 46.66 46.40 46.45 9,843,473 -0.22(-0.46%)
Dec 16, 2019 47.40 47.42 46.63 46.67 11,758,776 -0.22(-0.46%)
Dec 13, 2019 48.01 48.21 46.75 46.88 16,212,419 -1.05(-2.19%)
Dec 12, 2019 46.78 48.48 46.61 47.93 18,023,222 +1.38(+2.96%)
Dec 11, 2019 45.93 46.56 45.91 46.55 11,755,354 +0.38(+0.83%)
Dec 10, 2019 45.81 46.22 45.68 46.17 8,861,751 +0.23(+0.49%)
Dec 09, 2019 45.90 46.04 45.64 45.94 7,614,968 +0.00(+0.00%)
Dec 06, 2019 46.53 46.90 45.92 45.94 15,583,824 +0.20(+0.43%)
Dec 05, 2019 46.24 46.27 45.52 45.75 10,405,782 -0.27(-0.59%)
Dec 04, 2019 45.65 46.36 45.65 46.02 7,243,788 +0.35(+0.76%)
Dec 03, 2019 46.01 46.09 45.35 45.67 11,930,978 -0.85(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.