SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202048.1549.0347.8648.9348.936,336,340
Jan 21, 202048.0448.8847.8248.4548.458,849,900
Jan 17, 202049.1049.2648.1548.3448.3410,257,100
Jan 16, 202046.9949.0746.9849.0049.0013,752,200
Jan 15, 202047.3147.6546.9347.1247.127,654,900
Jan 14, 202048.0748.1247.5447.7147.718,874,500
Jan 13, 202048.1748.2547.7848.0248.028,906,000
Jan 10, 202048.1348.1647.6247.8047.807,452,900
Jan 09, 202048.5048.5447.8948.1148.119,749,600
Jan 08, 202047.4748.0047.3947.9147.9110,887,000
Jan 07, 202047.3448.0147.3047.6247.629,985,100
Jan 06, 202046.6547.3946.5947.3447.346,804,300
Jan 03, 202047.4447.6046.9047.0147.016,698,900
Jan 02, 202047.7648.3847.5548.2348.235,644,800
Dec 31, 201947.8347.9447.3947.5647.568,841,400
Dec 30, 201948.5048.6347.7447.8247.825,121,400
Dec 27, 201948.5548.7048.2748.3448.343,733,600
Dec 26, 201948.7648.9248.5148.5748.573,408,600
Dec 24, 201948.8148.8148.3448.7148.711,819,000
Dec 23, 201948.4348.8548.0348.7148.716,931,800
Dec 20, 201948.2948.4047.9048.1248.1215,327,300
Dec 19, 201948.6648.8847.9648.2048.209,618,000
Dec 18, 201949.6549.6548.5548.6648.6619,820,300
Dec 17, 201949.5649.7149.4449.4949.499,239,100
Dec 16, 201950.5050.5249.6849.7249.7211,036,800
Dec 13, 201951.1551.3649.8149.9549.9515,217,100
Dec 12, 201949.8451.6549.6651.0751.0716,916,600
Dec 11, 201948.9349.6148.9149.6049.6011,033,600
Dec 10, 201948.8149.2448.6749.1949.198,317,700
Dec 09, 201948.9049.0548.6348.9548.957,147,400
Dec 06, 201949.5749.9748.9248.9548.9514,627,100
Dec 05, 201949.2749.3048.5048.7448.749,766,900
Dec 04, 201948.6449.3948.6449.0349.036,799,000
Dec 03, 201949.0249.1048.3248.6648.6611,151,000
Dec 02, 201949.9650.3349.5749.5749.5711,375,200
Nov 29, 201949.5550.0249.3449.5049.504,867,700
Nov 27, 201949.5950.0549.1949.8449.8411,805,900
Nov 26, 201949.2249.7948.6649.2449.2423,072,200
Nov 25, 201947.7049.4947.3949.3149.3137,435,100
Nov 22, 201947.6848.6047.4148.2048.2016,855,500
Nov 21, 201950.0250.9747.5048.0348.0342,834,400
Nov 20, 201944.0744.8143.6344.7544.756,188,200
Nov 19, 201944.4344.7844.2144.4044.406,093,500
Nov 18, 201944.2744.3543.5644.1844.186,983,100
Nov 15, 201943.7844.4443.6344.3544.357,064,400
Nov 14, 201942.7043.4142.4443.3843.385,358,000
Nov 13, 201943.0143.0142.4142.8142.814,443,900
Nov 12, 201943.3443.9043.1243.4843.483,887,100
Nov 11, 201943.1143.5443.0643.2343.233,455,200
Nov 08, 201943.4743.7843.3443.5443.544,274,200
Nov 07, 201943.5343.8543.2943.5043.505,835,000
Nov 07, 20190.17 Dividend
Nov 06, 201943.2843.5642.9743.0842.914,888,400
Nov 05, 201943.2543.7042.6743.4243.258,986,000
Nov 04, 201942.2643.3242.1043.2243.058,368,800
Nov 01, 201941.2142.0241.1941.7841.626,238,700
Oct 31, 201941.0541.3040.0140.7140.557,119,700
Oct 30, 201940.7541.6640.4541.3041.145,284,700
Oct 29, 201941.1841.6040.8740.9640.805,708,300
Oct 28, 201941.1841.7741.0541.4841.325,534,500
Oct 25, 201940.7541.2640.6140.9840.823,928,100
Oct 24, 201941.4241.4840.5840.9940.836,359,100
Oct 23, 201940.7741.5440.6541.3741.215,969,800
Oct 22, 201940.8941.4440.6440.9240.767,142,600
Oct 21, 201940.5341.0140.2340.9040.747,654,700
Oct 18, 201939.4340.0539.4339.9439.787,582,800
Oct 17, 201939.5639.7339.2039.4539.296,928,300
Oct 16, 201938.6839.5738.6739.0238.8713,056,700
Oct 15, 201938.9740.2338.2739.7439.5812,800,400
Oct 14, 201937.0337.8337.0337.7237.579,452,500
Oct 11, 201936.9937.7136.8237.2837.1311,315,900
Oct 10, 201936.2036.5835.9936.1436.0013,028,000
Oct 09, 201935.5936.0635.4935.6735.5314,228,200
Oct 08, 201935.0035.4234.5835.2335.0913,000,100
Oct 07, 201935.8736.1535.4435.4535.3110,249,300
Oct 04, 201935.1035.7935.0835.6735.5314,326,700
Oct 03, 201936.1436.4334.9235.1034.9624,552,800
Oct 02, 201937.2137.3636.4136.5136.3720,944,000
Oct 01, 201939.8039.8836.9237.7637.6135,680,100
Sep 30, 201941.7441.9341.3041.8341.664,931,400
Sep 27, 201941.2841.6141.1541.4141.256,272,300
Sep 26, 201941.6941.8040.6440.8940.738,429,200
Sep 25, 201941.8242.3441.6841.8041.647,229,200
Sep 24, 201942.7842.9541.5741.7941.635,693,600
Sep 23, 201942.2542.8241.9442.5842.414,463,300
Sep 20, 201942.9943.4042.7542.7842.6110,962,100
Sep 19, 201943.1443.3342.7442.9242.754,935,700
Sep 18, 201942.6743.3642.2343.2343.066,663,000
Sep 17, 201943.1343.2242.6543.1142.946,244,300
Sep 16, 201943.0843.7442.9943.6043.436,585,000
Sep 13, 201943.6044.0043.4943.6243.456,777,600
Sep 12, 201942.1643.1641.6843.0742.908,829,400
Sep 11, 201942.0042.7841.5142.7642.596,799,700
Sep 10, 201941.3741.9541.2741.9541.788,701,400
Sep 09, 201940.2841.3240.2841.1040.947,962,500
Sep 06, 201939.5940.1039.4439.9039.747,047,900
Sep 05, 201939.4940.3739.3239.6239.469,395,000
Sep 04, 201938.5338.7338.3338.6738.526,904,000
Sep 03, 201938.0138.1137.3037.9637.817,749,800
Aug 30, 201938.1838.4237.9138.2738.126,896,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...