SCHW - The Charles Schwab Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201942.2542.5641.9442.3642.361,731,908
Sep 20, 201942.9943.4042.7542.7842.7810,962,100
Sep 19, 201943.1443.3342.7442.9242.924,935,700
Sep 18, 201942.6743.3642.2343.2343.236,663,000
Sep 17, 201943.1343.2242.6543.1143.116,244,300
Sep 16, 201943.0843.7442.9943.6043.606,585,000
Sep 13, 201943.6044.0043.4943.6243.626,777,600
Sep 12, 201942.1643.1641.6843.0743.078,829,400
Sep 11, 201942.0042.7841.5142.7642.766,799,700
Sep 10, 201941.3741.9541.2741.9541.958,701,400
Sep 09, 201940.2841.3240.2841.1041.107,962,500
Sep 06, 201939.5940.1039.4439.9039.907,047,900
Sep 05, 201939.4940.3739.3239.6239.629,395,000
Sep 04, 201938.5338.7338.3338.6738.676,904,000
Sep 03, 201938.0138.1137.3037.9637.967,749,800
Aug 30, 201938.1838.4237.9138.2738.276,896,900
Aug 29, 201937.0937.9537.0637.7637.767,658,200
Aug 28, 201935.8736.8235.8536.7336.7310,094,400
Aug 27, 201936.8437.1036.1136.1236.129,081,800
Aug 26, 201937.0037.1536.5236.6736.675,920,500
Aug 23, 201937.5538.0336.3536.5836.588,736,700
Aug 22, 201937.9938.1637.6237.8737.876,901,600
Aug 21, 201937.8737.9037.3537.6137.614,950,400
Aug 20, 201937.4037.5937.0137.3237.326,790,500
Aug 19, 201937.8538.0937.4637.7037.705,361,700
Aug 16, 201936.8537.5336.7837.1437.146,311,800
Aug 15, 201936.8537.0436.1036.5636.567,587,100
Aug 14, 201936.5237.1336.0936.5936.5913,862,200
Aug 13, 201936.3338.0236.2837.6837.6811,376,700
Aug 12, 201936.3536.5336.0136.4136.418,733,200
Aug 09, 201937.1937.3436.4936.8736.8713,647,600
Aug 08, 201937.6937.8037.1637.4537.4514,452,100
Aug 08, 20190.17 Dividend
Aug 07, 201938.3838.4337.1037.5837.4121,892,100
Aug 06, 201939.3639.5738.7339.4139.239,930,000
Aug 05, 201939.8239.9038.4538.8438.6613,878,300
Aug 02, 201941.3241.5540.3340.7540.578,811,900
Aug 01, 201942.9343.0241.1241.2941.1021,228,900
Jul 31, 201943.1743.4942.8043.2243.029,018,400
Jul 30, 201943.3143.3942.8043.0242.836,223,400
Jul 29, 201943.9044.0943.5143.7143.517,837,500
Jul 26, 201944.0844.2443.7144.0543.8512,260,400
Jul 25, 201944.4544.5543.7644.0743.878,571,800
Jul 24, 201943.4944.2843.4644.2844.0811,347,300
Jul 23, 201943.2643.7543.2243.5343.3310,277,000
Jul 22, 201942.7643.4542.5643.1642.968,774,200
Jul 19, 201941.7543.0441.6342.7242.5312,138,900
Jul 18, 201941.3142.0941.1541.4841.2910,956,800
Jul 17, 201941.4641.6140.8141.2141.027,673,800
Jul 16, 201941.0042.1440.9041.6341.4416,155,400
Jul 15, 201940.2042.1339.8740.3040.128,655,000
Jul 12, 201940.2540.3739.9040.1339.959,983,700
Jul 11, 201939.8540.5439.6640.4640.286,566,100
Jul 10, 201939.8940.4239.3039.6639.488,562,400
Jul 09, 201939.7540.3139.6140.2740.097,138,800
Jul 08, 201940.3840.8339.9139.9939.817,209,400
Jul 05, 201940.8241.4840.7340.8640.686,522,300
Jul 03, 201940.4140.5940.1540.4540.273,019,500
Jul 02, 201940.4640.7440.1340.1940.016,426,900
Jul 01, 201940.8841.1840.4240.7640.5821,533,500
Jun 28, 201940.6641.2140.1240.1940.0115,515,700
Jun 27, 201939.7140.7439.7140.2040.0210,128,100
Jun 26, 201939.3739.9939.3139.6739.498,437,800
Jun 25, 201939.0139.5338.3339.2339.0514,207,500
Jun 24, 201940.1940.3439.1339.1538.979,905,500
Jun 21, 201940.2940.7940.1240.6340.4511,441,300
Jun 20, 201940.1840.3239.3640.0339.8512,498,800
Jun 19, 201941.0341.2639.7639.8939.7112,627,600
Jun 18, 201940.1641.4440.0640.9140.7210,194,200
Jun 17, 201941.0341.4640.4940.6140.439,341,700
Jun 14, 201942.3342.4640.6241.0140.8214,013,400
Jun 13, 201942.1842.6742.1842.3642.177,258,000
Jun 12, 201942.7342.8841.6842.1041.917,755,400
Jun 11, 201943.7543.8842.7042.8542.667,601,300
Jun 10, 201943.4544.0443.1943.3143.117,054,700
Jun 07, 201943.8943.9842.8643.0042.817,468,400
Jun 06, 201943.7244.1543.4843.9343.735,798,700
Jun 05, 201943.8644.0543.3143.7843.586,189,700
Jun 04, 201942.3643.9542.3443.8443.648,709,600
Jun 03, 201941.4442.2541.3541.6341.447,054,500
May 31, 201941.9142.1441.4541.6141.429,217,900
May 30, 201942.9643.2942.3642.5542.366,270,000
May 29, 201942.4242.9241.9542.7742.586,469,800
May 28, 201943.1843.3642.7642.7942.605,174,800
May 24, 201942.7243.3442.7243.2543.054,153,200
May 23, 201943.0643.0642.2242.5442.359,351,700
May 22, 201943.7443.8443.4143.5743.375,378,600
May 21, 201943.8244.2643.7044.0243.825,868,400
May 20, 201943.1343.7843.0843.5543.357,055,000
May 17, 201943.2643.9043.0443.2143.018,971,000
May 16, 201943.0144.1142.9643.7443.548,458,500
May 15, 201943.6643.7742.7342.7442.5510,343,600
May 14, 201943.7144.7943.6244.3444.145,098,200
May 14, 20190.17 Dividend
May 13, 201944.8244.9643.6243.8143.447,829,000
May 10, 201945.5946.1544.7245.8545.476,131,900
May 09, 201944.9045.8644.4945.8245.446,288,800
May 08, 201945.5546.1545.5245.5845.203,600,700
May 07, 201945.6746.1545.3045.6845.307,113,900
May 06, 201945.3946.4145.1046.2645.874,663,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...