Skip to main content

Charles Schwab (NY: SCHW )

80.61 -0.58 (-0.71%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 79.84 81.71 79.84 80.36 7,150,809 -0.58(-0.71%)
Feb 07, 2023 78.88 81.30 78.75 80.94 5,992,965 +1.33(+1.67%)
Feb 06, 2023 78.71 80.41 78.66 79.61 7,898,222 +0.84(+1.06%)
Feb 03, 2023 76.51 79.94 76.50 78.77 9,552,976 +2.39(+3.13%)
Feb 02, 2023 78.05 78.17 75.49 76.38 13,238,755 -1.62(-2.08%)
Feb 01, 2023 76.85 78.86 76.85 78.01 9,748,339 +0.83(+1.07%)
Jan 31, 2023 75.25 77.23 75.13 77.18 12,566,725 +1.91(+2.54%)
Jan 30, 2023 74.10 76.11 73.34 75.27 14,894,907 +0.81(+1.08%)
Jan 27, 2023 78.17 78.84 73.89 74.46 19,894,784 -3.35(-4.30%)
Jan 26, 2023 79.30 79.41 77.51 77.81 11,576,304 -1.16(-1.46%)
Jan 25, 2023 77.88 79.34 77.85 78.96 7,228,958 -0.04(-0.05%)
Jan 24, 2023 76.94 79.51 76.94 79.00 6,575,738 +1.52(+1.96%)
Jan 23, 2023 76.27 77.66 76.27 77.49 8,637,316 +0.70(+0.91%)
Jan 20, 2023 76.46 77.80 76.23 76.79 11,580,419 +0.71(+0.93%)
Jan 19, 2023 77.72 78.16 75.24 76.08 23,613,542 -5.04(-6.22%)
Jan 18, 2023 81.25 81.61 79.09 81.13 14,070,112 -2.10(-2.53%)
Jan 17, 2023 82.49 84.25 81.63 83.23 9,390,050 +0.51(+0.61%)
Jan 13, 2023 82.50 82.92 81.29 82.72 9,338,497 -0.50(-0.60%)
Jan 12, 2023 83.38 83.78 82.46 83.22 8,236,263 +0.06(+0.07%)
Jan 11, 2023 85.28 85.64 82.83 83.16 10,286,832 -2.19(-2.57%)
Jan 10, 2023 85.17 85.65 84.71 85.35 3,998,405 +0.19(+0.22%)
Jan 09, 2023 84.74 86.36 84.58 85.17 8,061,910 +0.89(+1.05%)
Jan 06, 2023 83.75 84.70 82.95 84.28 6,482,758 +1.43(+1.72%)
Jan 05, 2023 82.64 83.34 81.95 82.85 4,576,628 -0.24(-0.29%)
Jan 04, 2023 82.93 83.47 81.95 83.09 6,218,415 +1.41(+1.72%)
Jan 03, 2023 83.31 83.59 80.99 81.69 7,466,387 -1.32(-1.59%)
Dec 30, 2022 81.97 83.12 81.75 83.00 5,074,236 +0.60(+0.73%)
Dec 29, 2022 82.49 82.71 81.98 82.40 3,389,011 +0.31(+0.38%)
Dec 28, 2022 82.11 82.73 81.69 82.09 3,392,747 +0.13(+0.16%)
Dec 27, 2022 81.86 82.51 81.46 81.97 5,362,866 +0.45(+0.55%)
Dec 23, 2022 80.53 81.90 80.01 81.52 4,771,281 +0.97(+1.20%)
Dec 22, 2022 80.86 81.19 79.59 80.55 6,143,705 -0.45(-0.55%)
Dec 21, 2022 80.31 81.45 80.27 81.00 7,145,676 +1.68(+2.12%)
Dec 20, 2022 78.52 79.92 78.17 79.31 7,132,831 +1.30(+1.66%)
Dec 19, 2022 78.01 79.29 77.78 78.02 6,498,098 +0.07(+0.09%)
Dec 16, 2022 76.43 78.32 76.43 77.95 13,900,809 +1.13(+1.47%)
Dec 15, 2022 76.48 77.08 75.74 76.82 7,878,925 -0.26(-0.34%)
Dec 14, 2022 77.26 78.77 76.77 77.08 8,780,357 -0.43(-0.55%)
Dec 13, 2022 81.78 82.03 77.06 77.51 10,486,632 -2.53(-3.16%)
Dec 12, 2022 79.35 80.30 79.26 80.04 6,825,054 +0.47(+0.59%)
Dec 09, 2022 79.67 80.05 79.48 79.57 5,114,278 -0.43(-0.54%)
Dec 08, 2022 80.57 80.60 79.59 80.00 3,910,927 +0.06(+0.07%)
Dec 07, 2022 79.89 81.00 79.74 79.94 5,929,527 -0.40(-0.50%)
Dec 06, 2022 80.73 81.56 79.79 80.34 5,106,940 -0.65(-0.80%)
Dec 05, 2022 81.47 81.74 80.14 80.99 4,958,565 -1.22(-1.48%)
Dec 02, 2022 81.03 82.28 80.48 82.20 4,240,490 +0.73(+0.89%)
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.