Skip to main content

Charles Schwab (NY: SCHW )

81.47 -0.34 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 81.69 82.17 81.41 81.47 5,071,473 -0.34(-0.42%)
Dec 05, 2024 80.01 82.23 80.00 81.81 6,796,631 +0.30(+0.37%)
Dec 04, 2024 80.68 81.69 80.19 81.51 6,173,819 +0.39(+0.48%)
Dec 03, 2024 81.78 81.97 80.88 81.12 4,839,439 -0.27(-0.33%)
Dec 02, 2024 82.75 83.05 81.34 81.39 5,657,856 -1.37(-1.66%)
Nov 29, 2024 82.86 83.35 82.64 82.76 3,201,581 +0.16(+0.19%)
Nov 27, 2024 82.00 82.66 81.79 82.60 3,977,500 +0.35(+0.43%)
Nov 26, 2024 81.77 82.33 81.23 82.25 5,120,949 +0.48(+0.59%)
Nov 25, 2024 81.93 82.40 81.11 81.77 13,029,341 +0.51(+0.63%)
Nov 22, 2024 80.81 81.77 80.81 81.26 7,737,958 +0.46(+0.57%)
Nov 21, 2024 80.59 81.69 80.22 80.80 5,081,809 +0.34(+0.42%)
Nov 20, 2024 79.69 80.52 79.42 80.46 6,613,563 +0.27(+0.34%)
Nov 19, 2024 80.39 80.73 79.90 80.19 6,546,135 -1.20(-1.47%)
Nov 18, 2024 81.00 81.88 80.39 81.39 9,448,275 +0.75(+0.93%)
Nov 15, 2024 80.15 81.00 79.89 80.64 9,372,819 +0.45(+0.56%)
Nov 14, 2024 82.09 82.50 79.81 80.19 14,717,750 +1.94(+2.48%)
Nov 13, 2024 77.75 79.05 77.75 78.25 8,730,938 +0.06(+0.08%)
Nov 12, 2024 77.94 78.54 77.41 78.19 10,244,294 +0.34(+0.44%)
Nov 11, 2024 75.04 77.96 75.00 77.85 13,161,929 +3.95(+5.35%)
Nov 08, 2024 73.46 74.99 73.13 73.90 8,728,233 +0.98(+1.34%)
Nov 07, 2024 75.38 75.38 72.65 72.92 10,414,931 -2.57(-3.41%)
Nov 06, 2024 74.32 75.97 73.16 75.49 16,270,822 +4.42(+6.23%)
Nov 05, 2024 70.19 71.16 70.14 71.07 4,245,488 +0.35(+0.49%)
Nov 04, 2024 70.70 70.91 70.05 70.72 3,937,520 +0.02(+0.03%)
Nov 01, 2024 70.71 71.12 70.18 70.70 6,287,665 +0.11(+0.16%)
Oct 31, 2024 70.48 71.31 70.24 70.59 7,019,680 -0.27(-0.38%)
Oct 30, 2024 71.50 72.00 70.72 70.86 6,448,134 -0.79(-1.10%)
Oct 29, 2024 71.91 72.21 71.62 71.64 6,026,875 -0.15(-0.21%)
Oct 28, 2024 72.02 72.34 71.41 71.79 5,778,474 +0.22(+0.31%)
Oct 25, 2024 72.51 72.66 71.28 71.57 4,519,360 -0.77(-1.06%)
Oct 24, 2024 71.65 72.40 71.08 72.34 6,963,585 +0.88(+1.23%)
Oct 23, 2024 70.59 71.74 70.50 71.47 6,616,475 +0.80(+1.13%)
Oct 22, 2024 70.58 70.81 69.69 70.67 5,578,509 +0.04(+0.06%)
Oct 21, 2024 70.96 71.01 70.24 70.63 5,457,151 -0.49(-0.69%)
Oct 18, 2024 72.33 72.36 70.95 71.12 8,979,066 -0.55(-0.76%)
Oct 17, 2024 72.27 72.46 71.51 71.66 8,747,613 -0.17(-0.24%)
Oct 16, 2024 72.43 73.93 71.47 71.83 13,689,906 +0.12(+0.17%)
Oct 15, 2024 72.35 73.67 71.18 71.71 21,777,192 +4.13(+6.10%)
Oct 14, 2024 67.63 68.11 67.31 67.59 7,693,943 +0.14(+0.21%)
Oct 11, 2024 66.73 67.86 66.58 67.45 7,395,225 +1.03(+1.55%)
Oct 10, 2024 66.17 66.93 66.02 66.42 6,485,197 -0.05(-0.07%)
Oct 09, 2024 65.03 66.50 64.75 66.47 11,153,249 +1.79(+2.77%)
Oct 08, 2024 64.31 64.86 64.04 64.68 7,534,814 +0.61(+0.95%)
Oct 07, 2024 64.26 65.18 63.94 64.07 7,084,052 -0.46(-0.71%)
Oct 04, 2024 63.95 64.77 63.85 64.53 7,168,945 +1.35(+2.13%)
Oct 03, 2024 62.78 63.46 62.20 63.18 8,172,031 +0.05(+0.08%)
Oct 02, 2024 63.61 63.95 63.00 63.13 4,833,486 -0.56(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.