SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201941.7543.0441.6342.7242.7212,138,900
Jul 18, 201941.3142.0941.1541.4841.4810,956,800
Jul 17, 201941.4641.6140.8141.2141.217,673,800
Jul 16, 201941.0042.1440.9041.6341.6316,155,400
Jul 15, 201940.2042.1339.8740.3040.308,655,000
Jul 12, 201940.2540.3739.9040.1340.139,983,700
Jul 11, 201939.8540.5439.6640.4640.466,566,100
Jul 10, 201939.8940.4239.3039.6639.668,562,400
Jul 09, 201939.7540.3139.6140.2740.277,138,800
Jul 08, 201940.3840.8339.9139.9939.997,209,400
Jul 05, 201940.8241.4840.7340.8640.866,522,300
Jul 03, 201940.4140.5940.1540.4540.453,019,500
Jul 02, 201940.4640.7440.1340.1940.196,426,900
Jul 01, 201940.8841.1840.4240.7640.7621,533,500
Jun 28, 201940.6641.2140.1240.1940.1915,515,700
Jun 27, 201939.7140.7439.7140.2040.2010,128,100
Jun 26, 201939.3739.9939.3139.6739.678,437,800
Jun 25, 201939.0139.5338.3339.2339.2314,207,500
Jun 24, 201940.1940.3439.1339.1539.159,905,500
Jun 21, 201940.2940.7940.1240.6340.6311,441,300
Jun 20, 201940.1840.3239.3640.0340.0312,498,800
Jun 19, 201941.0341.2639.7639.8939.8912,627,600
Jun 18, 201940.1641.4440.0640.9140.9110,194,200
Jun 17, 201941.0341.4640.4940.6140.619,341,700
Jun 14, 201942.3342.4640.6241.0141.0114,013,400
Jun 13, 201942.1842.6742.1842.3642.367,258,000
Jun 12, 201942.7342.8841.6842.1042.107,755,400
Jun 11, 201943.7543.8842.7042.8542.857,601,300
Jun 10, 201943.4544.0443.1943.3143.317,054,700
Jun 07, 201943.8943.9842.8643.0043.007,468,400
Jun 06, 201943.7244.1543.4843.9343.935,798,700
Jun 05, 201943.8644.0543.3143.7843.786,189,700
Jun 04, 201942.3643.9542.3443.8443.848,709,600
Jun 03, 201941.4442.2541.3541.6341.637,054,500
May 31, 201941.9142.1441.4541.6141.619,217,900
May 30, 201942.9643.2942.3642.5542.556,270,000
May 29, 201942.4242.9241.9542.7742.776,469,800
May 28, 201943.1843.3642.7642.7942.795,174,800
May 24, 201942.7243.3442.7243.2543.254,153,200
May 23, 201943.0643.0642.2242.5442.549,351,700
May 22, 201943.7443.8443.4143.5743.575,378,600
May 21, 201943.8244.2643.7044.0244.025,868,400
May 20, 201943.1343.7843.0843.5543.557,055,000
May 17, 201943.2643.9043.0443.2143.218,971,000
May 16, 201943.0144.1142.9643.7443.748,458,500
May 15, 201943.6643.7742.7342.7442.7410,343,600
May 14, 201943.7144.7943.6244.3444.345,098,200
May 14, 20190.17 Dividend
May 13, 201944.8244.9643.6243.8143.647,829,000
May 10, 201945.5946.1544.7245.8545.676,131,900
May 09, 201944.9045.8644.4945.8245.646,288,800
May 08, 201945.5546.1545.5245.5845.403,600,700
May 07, 201945.6746.1545.3045.6845.507,113,900
May 06, 201945.3946.4145.1046.2646.084,663,600
May 03, 201946.0646.5445.9146.2446.064,085,700
May 02, 201945.4946.3345.4145.8845.704,387,300
May 01, 201945.9646.1845.0945.5645.387,019,300
Apr 30, 201945.8546.1445.1145.7845.606,629,000
Apr 29, 201945.1246.0845.0545.9045.725,292,200
Apr 26, 201945.2945.4044.4144.9044.736,664,200
Apr 25, 201944.9545.7744.7745.3145.134,214,600
Apr 24, 201945.3445.3444.3745.0744.904,959,900
Apr 23, 201945.3245.8645.0845.5645.386,883,300
Apr 22, 201945.4945.5545.1845.4545.274,923,500
Apr 18, 201945.8046.0044.9245.5545.375,666,700
Apr 17, 201945.9246.1945.3046.1045.927,102,000
Apr 16, 201945.2645.7745.1645.6645.486,166,200
Apr 15, 201946.7546.7544.5045.0344.868,764,700
Apr 12, 201945.0045.7944.9545.3545.176,815,800
Apr 11, 201944.4844.7444.0544.2644.096,533,500
Apr 10, 201944.4744.4743.9744.2744.105,796,400
Apr 09, 201944.3044.6344.0844.4544.286,747,900
Apr 08, 201944.3444.7944.1344.7844.618,416,000
Apr 05, 201944.9544.9944.4144.5544.386,729,100
Apr 04, 201944.6344.9744.6344.8744.709,045,100
Apr 03, 201944.8944.9544.4244.6344.465,965,500
Apr 02, 201943.8844.4243.6844.3844.214,147,800
Apr 01, 201943.3544.2443.2044.1343.965,281,300
Mar 29, 201943.2143.2942.7142.7642.596,539,600
Mar 28, 201942.0442.6941.7642.6942.528,217,000
Mar 27, 201942.5042.5341.5941.9141.756,557,300
Mar 26, 201942.3142.7542.2142.5542.3810,285,400
Mar 25, 201941.8542.2541.4641.8341.677,921,700
Mar 22, 201943.1343.3541.5541.8041.6411,708,700
Mar 21, 201944.2444.4943.7843.8143.648,840,300
Mar 20, 201945.5845.9244.5044.5644.398,102,100
Mar 19, 201946.2846.6845.5945.7445.564,462,000
Mar 18, 201945.6746.0045.6145.9045.723,489,100
Mar 15, 201945.2045.6945.2045.4545.277,283,900
Mar 14, 201944.2745.3644.0145.3045.129,023,400
Mar 13, 201944.3744.6344.1644.4144.245,602,000
Mar 12, 201943.9444.1643.7343.9943.824,524,200
Mar 11, 201943.7544.1843.5243.7943.626,048,500
Mar 08, 201943.6343.6743.1143.4543.286,597,900
Mar 07, 201944.9645.0143.4944.0243.857,948,300
Mar 06, 201945.8446.1645.2345.2645.083,776,300
Mar 05, 201945.7546.0345.2245.8845.704,432,300
Mar 04, 201947.0047.0645.1445.6545.476,353,900
Mar 01, 201946.4947.1046.4446.8146.637,009,000
Feb 28, 201946.5546.6945.9846.0145.835,900,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...