Mail

SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	54.22	54.50	53.38	53.67	53.67	11,519,500
May 25, 2023	51.90	54.27	51.71	54.24	54.24	18,822,400
May 24, 2023	52.27	52.65	51.94	52.08	52.08	10,073,300
May 23, 2023	52.22	53.35	52.16	52.79	52.79	14,865,300
May 22, 2023	52.00	52.14	51.26	51.97	51.97	9,277,400
May 19, 2023	52.13	52.22	51.12	51.67	51.67	11,893,200
May 18, 2023	51.96	52.15	51.00	51.75	51.75	12,764,900
May 17, 2023	50.71	52.17	50.07	51.82	51.82	19,884,400
May 16, 2023	50.67	51.20	50.08	50.09	50.09	12,351,700
May 15, 2023	50.51	51.80	50.20	50.94	50.94	22,098,000
May 12, 2023	48.70	49.79	48.32	48.94	48.94	19,332,000
May 11, 2023	47.15	47.78	46.55	47.73	47.73	11,764,000
May 11, 2023	0.25 Dividend
May 10, 2023	48.64	48.72	47.20	47.55	47.30	12,343,400
May 09, 2023	47.54	48.28	47.11	47.94	47.69	11,467,400
May 08, 2023	49.98	50.26	47.50	47.63	47.38	19,204,700
May 05, 2023	49.10	50.28	48.57	49.24	48.98	22,007,000
May 04, 2023	47.18	47.60	45.65	47.37	47.12	26,316,200
May 03, 2023	50.38	50.59	47.75	48.03	47.78	22,505,400
May 02, 2023	51.60	51.70	49.05	50.10	49.84	20,934,400
May 01, 2023	52.11	53.08	51.40	51.81	51.54	11,041,000
Apr 28, 2023	51.16	52.43	50.80	52.24	51.97	12,788,300
Apr 27, 2023	50.73	52.30	50.36	51.73	51.46	12,315,900
Apr 26, 2023	50.52	51.27	50.30	50.60	50.33	11,422,600
Apr 25, 2023	52.63	52.84	50.86	51.03	50.76	17,042,900
Apr 24, 2023	53.65	54.22	53.01	53.12	52.84	13,246,100
Apr 21, 2023	54.26	54.31	53.10	53.80	53.52	17,572,800
Apr 20, 2023	54.56	55.88	53.75	54.00	53.72	24,735,700
Apr 19, 2023	54.00	56.27	53.99	55.55	55.26	35,415,600
Apr 18, 2023	52.50	54.25	52.28	54.00	53.72	36,872,300
Apr 17, 2023	49.50	52.82	49.00	52.77	52.49	52,377,600
Apr 14, 2023	52.16	52.28	50.12	50.77	50.50	32,171,900
Apr 13, 2023	51.62	51.95	51.30	51.49	51.22	16,165,100
Apr 12, 2023	52.07	52.78	51.27	51.92	51.65	19,174,400
Apr 11, 2023	51.55	52.29	51.23	51.71	51.44	19,861,900
Apr 10, 2023	49.51	52.17	49.49	51.72	51.45	31,528,500
Apr 06, 2023	48.80	49.74	48.57	49.35	49.09	28,155,000
Apr 05, 2023	49.07	49.42	48.36	48.87	48.61	37,753,000
Apr 04, 2023	51.65	51.94	49.89	50.00	49.74	29,144,500
Apr 03, 2023	52.78	53.59	51.54	51.57	51.30	24,883,200
Mar 31, 2023	52.45	52.65	50.76	52.38	52.10	43,886,100
Mar 30, 2023	53.77	54.17	51.87	52.47	52.19	45,460,400
Mar 29, 2023	53.97	55.24	53.09	55.21	54.92	26,360,200
Mar 28, 2023	54.34	54.54	52.97	53.85	53.57	23,163,200
Mar 27, 2023	54.82	55.30	54.10	54.86	54.57	27,218,100
Mar 24, 2023	52.09	54.11	51.11	53.26	52.98	45,393,100
Mar 23, 2023	56.15	56.89	52.80	52.89	52.61	46,162,500
Mar 22, 2023	59.06	59.29	56.25	56.26	55.96	35,735,700
Mar 21, 2023	58.50	60.00	57.32	59.47	59.16	39,433,900
Mar 20, 2023	58.56	59.97	55.95	56.11	55.81	46,523,700
Mar 17, 2023	56.53	57.31	53.76	56.41	56.11	64,528,800
Mar 16, 2023	58.41	60.00	55.84	57.88	57.58	66,199,500
Mar 15, 2023	57.05	59.98	54.54	59.55	59.24	87,012,300
Mar 14, 2023	59.29	61.11	55.00	56.68	56.38	112,494,900
Mar 13, 2023	51.76	54.90	45.00	51.91	51.64	148,476,900
Mar 10, 2023	65.66	65.66	57.31	58.70	58.39	88,882,900
Mar 09, 2023	72.61	73.16	64.36	66.47	66.12	40,220,100
Mar 08, 2023	74.90	76.47	74.81	76.20	75.80	5,371,900
Mar 07, 2023	76.40	76.64	74.88	74.95	74.56	6,377,900
Mar 06, 2023	76.64	77.32	75.94	76.60	76.20	6,969,900
Mar 03, 2023	76.37	77.81	76.00	77.41	77.00	5,845,600
Mar 02, 2023	76.86	77.50	75.43	76.09	75.69	8,579,900
Mar 01, 2023	77.72	78.18	76.31	77.41	77.00	7,389,500
Feb 28, 2023	78.16	78.80	77.34	77.92	77.51	9,474,800
Feb 27, 2023	81.12	81.32	77.73	77.88	77.47	7,722,100
Feb 24, 2023	78.80	80.81	78.61	80.60	80.18	6,470,400
Feb 23, 2023	80.33	80.55	78.68	78.97	78.55	5,260,800
Feb 22, 2023	79.67	80.18	79.09	80.00	79.58	5,389,100
Feb 21, 2023	79.67	80.63	79.60	79.90	79.48	5,828,300
Feb 17, 2023	79.97	80.95	79.87	80.32	79.90	4,764,700
Feb 16, 2023	79.57	81.10	79.36	80.34	79.92	4,665,100
Feb 15, 2023	80.36	81.18	80.00	80.48	80.06	4,184,800
Feb 14, 2023	81.00	81.56	80.37	80.77	80.35	4,482,200
Feb 13, 2023	80.50	81.36	80.39	80.42	80.00	5,760,000
Feb 10, 2023	79.60	80.74	79.42	80.46	80.04	4,809,400
Feb 09, 2023	80.38	80.85	78.92	79.58	79.16	6,292,800
Feb 09, 2023	0.25 Dividend
Feb 08, 2023	80.09	81.96	80.09	80.61	79.94	7,128,600
Feb 07, 2023	79.13	81.55	79.00	81.19	80.51	5,974,400
Feb 06, 2023	78.95	80.66	78.90	79.86	79.19	7,816,300
Feb 03, 2023	76.76	80.19	76.74	79.02	78.36	9,523,200
Feb 02, 2023	78.29	78.41	75.72	76.62	75.98	13,198,100
Feb 01, 2023	77.09	79.11	77.09	78.25	77.60	9,718,100
Jan 31, 2023	75.48	77.47	75.36	77.42	76.77	12,526,800
Jan 30, 2023	74.33	76.35	73.57	75.50	74.87	14,849,100
Jan 27, 2023	78.41	79.08	74.12	74.69	74.07	19,831,100
Jan 26, 2023	79.55	79.66	77.75	78.05	77.40	11,540,300
Jan 25, 2023	78.12	79.59	78.09	79.21	78.55	7,206,500
Jan 24, 2023	77.18	79.76	77.18	79.25	78.59	6,555,600
Jan 23, 2023	76.51	77.90	76.51	77.73	77.08	8,610,500
Jan 20, 2023	76.70	78.04	76.47	77.03	76.39	11,544,500
Jan 19, 2023	77.97	78.40	75.47	76.32	75.68	23,537,100
Jan 18, 2023	81.50	81.86	79.34	81.38	80.70	14,026,500
Jan 17, 2023	82.75	84.51	81.88	83.49	82.79	9,365,000
Jan 13, 2023	82.76	83.18	81.54	82.98	82.29	9,309,500
Jan 12, 2023	83.64	84.04	82.72	83.48	82.78	8,211,600
Jan 11, 2023	85.55	85.91	83.09	83.42	82.72	10,252,000
Jan 10, 2023	85.43	85.92	84.97	85.62	84.91	3,986,600
Jan 09, 2023	85.00	86.63	84.84	85.43	84.72	8,036,900
Jan 06, 2023	84.01	84.97	83.21	84.54	83.83	6,462,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...