Advertisement
Advertisement
U.S. markets open in 4 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.890.00 (0.00%)
At close: 04:00PM EDT
71.20 +0.31 (+0.44%)
After hours: 07:52PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202270.4671.9870.2770.8970.8910,466,300
Sep 23, 202271.1571.3369.8170.8970.897,988,600
Sep 22, 202273.5874.1771.6072.0672.068,132,800
Sep 21, 202274.3675.3472.8572.9172.918,087,200
Sep 20, 202273.0874.5272.9073.3573.357,442,400
Sep 19, 202271.2773.8871.1273.7173.717,608,900
Sep 16, 202271.9672.2070.6971.8771.8712,599,100
Sep 15, 202271.5873.4871.5772.5872.584,910,100
Sep 14, 202273.1473.4072.0472.7572.755,270,000
Sep 13, 202273.1473.8672.5272.9572.955,310,200
Sep 12, 202274.6875.0273.9674.9274.924,511,700
Sep 09, 202273.8074.8673.6874.5474.546,471,700
Sep 08, 202271.6973.3171.2573.1673.165,304,000
Sep 07, 202269.9472.1769.8871.7971.795,208,000
Sep 06, 202271.0371.3469.4270.4770.474,903,600
Sep 02, 202272.0572.4470.0070.3470.346,188,300
Sep 01, 202271.0071.8569.4071.7271.725,949,300
Aug 31, 202272.8472.8470.9470.9570.957,519,000
Aug 30, 202272.4872.9070.9272.5072.506,952,100
Aug 29, 202271.5272.8971.0671.9471.945,363,600
Aug 26, 202274.4574.6171.8371.8971.895,369,800
Aug 25, 202273.6874.3073.2674.0074.004,297,600
Aug 24, 202272.9473.7672.7273.3273.323,712,200
Aug 23, 202272.2773.1372.2072.7972.793,902,800
Aug 22, 202272.5072.9571.8572.5572.553,994,900
Aug 19, 202275.1075.2473.4573.8673.865,133,600
Aug 18, 202275.3576.1775.0175.7575.753,790,300
Aug 17, 202275.8576.7174.9975.4675.469,084,300
Aug 16, 202275.3677.4175.2777.1877.1811,219,100
Aug 15, 202274.1876.5573.9375.8675.8612,471,500
Aug 12, 202273.0075.2071.8975.0075.0015,009,800
Aug 11, 202270.8572.7770.7772.5772.5716,375,600
Aug 11, 20220.22 Dividend
Aug 10, 202270.0070.3068.9469.9469.726,992,600
Aug 09, 202268.8169.1368.3969.0468.823,940,000
Aug 08, 202269.3769.6168.0768.4568.234,403,900
Aug 05, 202268.3070.3168.1769.3169.094,870,900
Aug 04, 202269.1169.4268.5069.0068.785,798,900
Aug 03, 202268.5869.6068.4668.9868.766,793,600
Aug 02, 202265.7168.0065.5967.5567.3413,210,100
Aug 01, 202267.9469.1167.3068.7268.505,941,400
Jul 29, 202267.7070.2767.6269.0568.839,927,900
Jul 28, 202264.1167.7362.8267.7067.4916,393,500
Jul 27, 202261.3562.8561.1562.5162.315,267,500
Jul 26, 202263.4263.4360.9361.1760.985,592,300
Jul 25, 202263.5063.9363.0163.6663.466,720,300
Jul 22, 202263.3763.8962.6262.9962.796,794,100
Jul 21, 202263.0063.1561.9663.1362.936,901,300
Jul 20, 202263.1863.5562.4062.8362.636,765,800
Jul 19, 202261.9563.3761.6863.2063.006,802,700
Jul 18, 202263.6963.6960.8361.2461.059,338,600
Jul 15, 202261.3562.5360.9462.1861.987,219,800
Jul 14, 202260.2961.1759.5960.5760.385,681,100
Jul 13, 202261.3862.0060.7261.5561.364,370,300
Jul 12, 202262.4463.8662.0562.2562.056,283,000
Jul 11, 202263.5763.6362.7162.9462.744,999,200
Jul 08, 202264.1264.5663.1864.3664.164,558,600
Jul 07, 202263.9264.4763.6564.2464.044,713,500
Jul 06, 202262.9964.0962.7363.4463.246,266,000
Jul 05, 202262.6763.4061.3963.3963.194,476,900
Jul 01, 202263.1963.9762.4463.9263.724,653,800
Jun 30, 202262.5263.5260.9963.1862.987,550,100
Jun 29, 202264.1564.4563.1463.6263.425,628,900
Jun 28, 202265.1465.6163.9764.1763.977,243,500
Jun 27, 202265.4065.4063.5164.1563.956,530,900
Jun 24, 202262.8364.6862.7164.4364.2316,120,000
Jun 23, 202262.5962.8260.7962.0361.836,216,700
Jun 22, 202261.3962.8661.2262.4462.246,636,600
Jun 21, 202262.2963.6162.0762.3862.1810,367,600
Jun 17, 202261.4861.6259.9259.9959.8016,943,900
Jun 16, 202260.2861.0059.8060.8660.679,045,900
Jun 15, 202261.8862.9261.2561.5161.3211,274,400
Jun 14, 202260.9462.0360.1161.1160.9211,800,900
Jun 13, 202260.2161.6259.3560.2460.0512,359,000
Jun 10, 202263.2163.2161.6762.2262.028,355,100
Jun 09, 202265.6565.9664.2164.2564.057,698,400
Jun 08, 202266.5066.8165.3665.7365.5210,059,100
Jun 07, 202267.1467.6566.5167.4967.2814,689,200
Jun 06, 202271.0971.4367.8868.0667.858,687,300
Jun 03, 202270.4971.3269.9470.0769.853,561,900
Jun 02, 202270.0071.7369.2671.6771.445,380,700
Jun 01, 202270.5970.9568.8869.5769.355,065,800
May 31, 202270.1270.9869.7370.1069.8811,549,000
May 27, 202269.2170.6368.8770.5970.377,402,900
May 26, 202266.9269.4466.8568.8268.607,846,700
May 25, 202263.8766.7563.3665.8065.5910,584,800
May 24, 202264.9164.9962.8563.9463.745,758,700
May 23, 202264.1365.3263.5665.2765.066,723,400
May 20, 202263.3263.6361.5363.2863.087,793,700
May 19, 202262.2163.6661.9562.6662.469,179,100
May 18, 202264.4264.4662.8463.2763.077,867,300
May 17, 202265.7066.2864.3365.2064.998,095,200
May 16, 202264.7565.3063.4064.0463.846,051,600
May 13, 202265.7766.1864.9165.6165.406,799,100
May 12, 202264.6865.7863.3464.9564.758,308,100
May 12, 20220.2 Dividend
May 11, 202265.0167.5064.5465.1264.7210,257,400
May 10, 202264.7565.7763.4964.5864.186,661,700
May 09, 202266.4466.4963.7864.1363.739,216,400
May 06, 202269.3369.5566.7267.4267.008,118,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement