Advertisement
U.S. markets open in 3 hours 7 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed Price. Currency in USD
67.40+0.36 (+0.54%)
At close: 04:00PM EDT
67.40 0.00 (0.00%)
Pre-Market: 05:16AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202466.7267.5766.6767.4067.406,565,300
Mar 15, 202466.1367.8166.1367.0467.0411,823,700
Mar 14, 202466.7267.3366.0366.6066.6011,673,800
Mar 13, 202466.7167.6166.6767.1367.138,202,500
Mar 12, 202467.1767.3765.8566.5066.509,497,900
Mar 11, 202467.2067.6766.8366.9566.958,456,500
Mar 08, 202468.4169.0367.1567.1767.179,027,600
Mar 07, 202468.5568.8268.1568.1968.195,326,200
Mar 06, 202468.4968.5767.1368.1068.106,624,700
Mar 05, 202467.2768.4767.2168.1068.106,170,200
Mar 04, 202466.6468.1766.6167.6467.645,805,100
Mar 01, 202466.6266.9265.7066.4766.477,875,300
Feb 29, 202466.0266.8465.8766.7866.788,522,900
Feb 28, 202465.1866.0764.8965.6565.655,126,700
Feb 27, 202464.5465.4164.4965.3565.355,484,200
Feb 26, 202464.4465.1664.2864.4064.405,377,300
Feb 23, 202464.5565.1564.3064.4464.444,196,900
Feb 22, 202464.7165.1964.3464.6364.636,084,300
Feb 21, 202463.3764.1862.9064.1364.135,188,100
Feb 20, 202463.9364.3863.3863.5863.585,357,500
Feb 16, 202464.4464.9063.8764.4064.406,056,600
Feb 15, 202463.2665.2563.2064.6364.638,268,300
Feb 14, 202463.1663.4062.1663.0363.036,324,900
Feb 13, 202463.6563.9261.6862.7162.718,998,800
Feb 12, 202463.3165.1263.3164.5064.506,692,400
Feb 09, 202462.5263.4162.3563.3763.377,562,800
Feb 08, 202462.2462.9161.9162.4762.475,689,100
Feb 08, 20240.25 Dividend
Feb 07, 202462.0762.7861.6862.4362.186,990,500
Feb 06, 202462.3662.8861.6761.8961.646,171,000
Feb 05, 202462.5062.7661.4862.3762.126,953,800
Feb 02, 202462.0063.3261.5462.9462.699,802,100
Feb 01, 202462.9263.3861.1762.2762.028,942,600
Jan 31, 202463.6764.1762.8962.9262.678,916,100
Jan 30, 202463.5864.4863.3764.3864.125,641,200
Jan 29, 202463.6864.0863.3863.9463.685,546,800
Jan 26, 202463.9564.7263.7464.0463.785,108,500
Jan 25, 202463.9464.0563.1463.7163.455,904,400
Jan 24, 202464.5064.6963.4363.4863.235,977,600
Jan 23, 202464.0064.2963.4463.9263.665,857,400
Jan 22, 202463.8564.5463.2963.6363.3810,041,700
Jan 19, 202463.0363.8061.9063.7863.5212,683,000
Jan 18, 202463.2363.2361.9362.7262.4711,301,800
Jan 17, 202460.9363.8759.6763.4563.2024,688,400
Jan 16, 202464.3064.8863.7564.3164.0512,604,100
Jan 12, 202465.6566.0564.4765.2364.978,455,900
Jan 11, 202465.4965.6764.8265.2665.008,294,800
Jan 10, 202465.8666.3365.5065.8265.567,990,100
Jan 09, 202467.0067.3666.6166.7566.487,069,300
Jan 08, 202467.0068.1666.5267.8067.536,534,200
Jan 05, 202466.9168.0466.6267.2366.967,242,600
Jan 04, 202466.7467.9366.4366.8966.626,755,000
Jan 03, 202467.0567.6166.3067.0566.7810,661,900
Jan 02, 202468.1369.1967.5569.1068.8210,111,200
Dec 29, 202369.6569.7068.7368.8068.526,046,800
Dec 28, 202369.3269.8469.2669.5569.274,352,200
Dec 27, 202368.7969.3768.4269.2768.994,320,000
Dec 26, 202368.4069.2068.2768.9568.673,565,700
Dec 22, 202368.2569.1368.0368.5868.314,453,400
Dec 21, 202367.6268.5567.3368.1867.918,674,300
Dec 20, 202369.1871.0067.0667.1266.8511,408,600
Dec 19, 202369.2669.8568.8769.7469.4610,781,100
Dec 18, 202371.1371.3469.2269.3169.0312,870,800
Dec 15, 202370.6771.4070.1070.9870.7021,425,600
Dec 14, 202367.7171.1767.7170.9470.6626,968,400
Dec 13, 202364.7466.4164.3066.3066.0313,922,500
Dec 12, 202364.0364.6363.5964.5764.318,274,200
Dec 11, 202363.9564.3763.6464.0263.768,281,700
Dec 08, 202363.0064.3362.8664.0763.8110,158,800
Dec 07, 202362.6963.0462.0862.9662.719,500,600
Dec 06, 202362.8963.6262.0962.1661.918,544,500
Dec 05, 202362.3162.3961.5262.2361.987,172,600
Dec 04, 202362.5063.3562.3062.6462.3911,690,900
Dec 01, 202360.8763.1760.3663.1662.9117,128,400
Nov 30, 202359.6661.8059.6161.3261.0720,200,300
Nov 29, 202356.0059.9356.0059.6159.3715,656,600
Nov 28, 202355.9756.6055.5955.8155.597,866,000
Nov 27, 202356.0056.3455.7856.0055.788,715,200
Nov 24, 202356.0956.4755.8056.4356.202,725,600
Nov 22, 202356.3256.4855.4255.9355.716,830,100
Nov 21, 202356.3956.4555.9055.9955.774,901,200
Nov 20, 202356.6956.9756.0456.5656.338,233,100
Nov 17, 202356.4156.8055.8556.7856.557,366,700
Nov 16, 202356.0256.1255.0955.6755.4510,189,400
Nov 15, 202355.3056.7955.2756.0855.8610,245,500
Nov 14, 202355.6055.9454.2454.7954.5715,361,400
Nov 13, 202353.9854.6153.6053.9653.749,827,200
Nov 10, 202354.6554.6553.4954.4154.196,356,000
Nov 09, 202355.0055.1553.9654.1653.948,548,700
Nov 09, 20230.25 Dividend
Nov 08, 202355.2355.3454.6354.9054.436,386,800
Nov 07, 202355.5155.8754.4155.2354.7610,955,900
Nov 06, 202355.9756.2054.5855.6255.1510,606,400
Nov 03, 202356.4156.8455.4755.8355.3512,836,300
Nov 02, 202353.5855.0953.5154.9354.4614,948,800
Nov 01, 202352.0653.5251.8652.8252.3713,862,700
Oct 31, 202350.8852.1750.3052.0451.6013,193,500
Oct 30, 202350.7251.1149.7150.7550.329,293,000
Oct 27, 202351.0451.3949.9050.1249.6910,574,800
Oct 26, 202349.1951.8349.1651.4350.9914,097,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...