U.S. Markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.92+1.30 (+1.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202172.8973.9872.8573.9273.926,911,700
Jun 10, 202173.7074.2272.4572.6272.628,741,300
Jun 09, 202174.8474.9072.2572.8572.859,634,600
Jun 08, 202174.1575.1773.5775.1275.127,317,100
Jun 07, 202175.9475.9574.3574.7374.735,662,000
Jun 04, 202175.9176.3774.5175.7275.725,587,500
Jun 03, 202174.5576.3474.4576.0176.017,623,800
Jun 02, 202174.8475.2974.2974.9374.936,881,900
Jun 01, 202174.9475.4974.1674.6474.646,175,500
May 28, 202173.9474.3173.1973.8573.856,205,300
May 27, 202172.2774.1471.8473.8573.8514,693,800
May 26, 202172.2972.2970.7071.5371.537,370,400
May 25, 202172.9573.5071.5371.6371.635,920,100
May 24, 202172.3373.0472.0172.6172.614,538,300
May 21, 202171.1972.5571.0172.1772.175,414,900
May 20, 202171.5071.6370.3870.7470.744,606,600
May 19, 202169.7871.3569.2071.2171.216,552,300
May 18, 202173.3773.5970.8670.9070.905,829,600
May 17, 202173.0073.2472.0273.0073.005,207,200
May 14, 202170.6673.3770.6173.2573.258,843,300
May 13, 202168.8271.0168.7570.4370.436,317,300
May 13, 20210.18 Dividend
May 12, 202171.0271.4768.6669.1268.948,500,500
May 11, 202170.1771.9669.9170.6370.455,380,000
May 10, 202172.1672.5471.0871.1070.915,721,200
May 07, 202170.4571.8870.0071.7571.566,233,000
May 06, 202171.2871.6570.0871.5271.334,802,800
May 05, 202170.8071.6670.8070.9870.805,424,000
May 04, 202170.3971.6368.6770.0969.9111,044,100
May 03, 202170.8371.0569.7470.9470.765,394,300
Apr 30, 202171.4371.7470.2170.4070.228,105,100
Apr 29, 202170.2672.1670.0571.7171.529,816,600
Apr 28, 202169.6170.0369.2169.8669.686,338,800
Apr 27, 202168.5769.7667.8669.6469.468,745,300
Apr 26, 202167.5368.8567.3567.7767.597,387,100
Apr 23, 202165.2067.1864.8867.1466.977,270,500
Apr 22, 202165.2566.0764.3364.8064.638,590,800
Apr 21, 202163.8665.4663.4665.4065.236,442,800
Apr 20, 202165.3765.7363.6163.6963.527,532,800
Apr 19, 202165.0366.6264.9265.8865.718,750,800
Apr 16, 202165.7465.8364.3464.7464.5710,289,400
Apr 15, 202166.8567.4964.5965.5065.3310,163,600
Apr 14, 202166.9968.4266.7067.4467.266,702,200
Apr 13, 202167.6767.6766.1966.6066.434,886,500
Apr 12, 202167.3267.9267.3267.7167.535,620,600
Apr 09, 202168.3268.8367.1967.5767.396,311,100
Apr 08, 202166.5466.9466.0866.8466.676,361,000
Apr 07, 202167.1667.6066.4067.0566.887,281,400
Apr 06, 202167.8868.6367.1167.3067.127,360,400
Apr 05, 202168.2168.8967.7768.1567.978,211,800
Apr 01, 202165.1466.4965.0466.4466.275,796,900
Mar 31, 202165.0865.6564.3465.1865.017,536,100
Mar 30, 202164.2865.0763.9864.7664.596,300,200
Mar 29, 202164.6665.4363.6064.1163.948,113,500
Mar 26, 202165.9166.0764.9465.7165.546,082,100
Mar 25, 202163.8665.4663.0765.1364.966,220,600
Mar 24, 202164.0865.7764.0264.1263.955,796,700
Mar 23, 202164.3864.9363.2863.3663.196,259,600
Mar 22, 202165.3465.7364.7364.7764.605,138,800
Mar 19, 202165.3866.5964.8066.0565.8810,670,300
Mar 18, 202166.9167.9065.9966.0765.907,417,400
Mar 17, 202166.6766.6765.1465.7065.536,881,500
Mar 16, 202166.1066.1065.0265.4765.305,632,400
Mar 15, 202167.3967.6565.4666.3466.176,855,700
Mar 12, 202167.0068.2166.7667.6567.475,643,300
Mar 11, 202164.8066.8664.5566.4166.249,233,600
Mar 10, 202164.1665.0763.8765.0364.868,930,500
Mar 09, 202164.0365.0462.3363.7563.589,761,700
Mar 08, 202165.3265.6364.3464.4664.298,663,200
Mar 05, 202166.1066.6163.0465.0264.8510,204,000
Mar 04, 202164.8265.1763.0364.7764.6011,204,300
Mar 03, 202164.2666.2363.9164.9664.798,831,100
Mar 02, 202163.7164.7863.4363.8063.636,079,400
Mar 01, 202162.5964.9362.5764.1063.935,863,700
Feb 26, 202162.9163.2861.2561.7261.569,543,600
Feb 25, 202164.3565.2462.9763.1062.9410,584,100
Feb 24, 202163.0065.4362.4964.4464.2711,535,200
Feb 23, 202163.4563.4561.4462.6762.518,613,200
Feb 22, 202162.6563.0962.0862.9562.798,049,400
Feb 19, 202162.4463.4561.1461.9161.758,421,300
Feb 18, 202160.9962.2360.6461.9361.776,157,700
Feb 17, 202160.6161.3960.3661.3061.148,785,800
Feb 16, 202158.9361.3558.6460.9560.7911,008,900
Feb 12, 202155.9358.2655.8158.1958.048,138,100
Feb 11, 202155.6556.3755.4155.9355.786,040,300
Feb 11, 20210.18 Dividend
Feb 10, 202156.6056.8955.3755.7055.387,549,100
Feb 09, 202155.4856.5354.9856.2755.945,541,200
Feb 08, 202155.9856.1155.2255.8555.525,377,100
Feb 05, 202155.6956.3955.2955.7455.427,994,500
Feb 04, 202153.8755.2053.6355.2054.887,890,900
Feb 03, 202154.6855.3252.9653.4653.1510,230,400
Feb 02, 202154.1355.3454.1154.5454.228,720,500
Feb 01, 202152.1353.7251.9753.3753.068,601,100
Jan 29, 202153.2653.2950.7751.5451.2417,772,200
Jan 28, 202153.6555.4253.5753.7453.4311,278,600
Jan 27, 202155.4155.4153.1653.2952.9810,579,800
Jan 26, 202157.4957.6956.1256.2155.886,786,900
Jan 25, 202157.2758.1856.6057.0856.757,888,800
Jan 22, 202158.1658.9257.9358.4058.065,472,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...