Canada markets close in 1 hour 12 minutes

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.83+0.54 (+0.85%)
As of 02:48PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202464.5365.0264.2664.8364.834,748,951
Oct 07, 202464.4865.4064.1664.2964.297,059,400
Oct 04, 202464.1764.9964.0764.7564.757,141,400
Oct 03, 202463.0063.6862.4163.4063.408,144,400
Oct 02, 202463.8364.1763.2163.3563.354,817,400
Oct 01, 202464.6264.6863.4563.9163.916,331,500
Sept 30, 202464.3464.8564.2364.8164.816,078,900
Sept 27, 202464.0564.5863.7264.4264.426,521,100
Sept 26, 202464.0964.5463.5963.8463.847,602,100
Sept 25, 202464.5164.7963.7264.0464.045,097,500
Sept 24, 202464.8365.1064.2964.5864.586,030,100
Sept 23, 202465.6265.8464.8264.9364.935,872,900
Sept 20, 202465.6965.9764.5365.3965.3912,332,400
Sept 19, 202464.2965.1063.3664.7664.769,825,400
Sept 18, 202463.5664.4963.2563.5663.568,802,800
Sept 17, 202463.5764.4163.4263.8463.848,158,200
Sept 16, 202463.0164.1062.3763.6963.6911,797,200
Sept 13, 202462.0062.7761.8162.1262.1210,840,600
Sept 12, 202463.4663.6761.1661.7461.7410,626,200
Sept 11, 202462.8063.6661.4963.4163.418,781,300
Sept 10, 202463.1663.1661.8363.0663.068,567,900
Sept 09, 202463.5463.6462.8663.0163.016,247,100
Sept 06, 202463.7764.3662.4562.9062.908,331,700
Sept 05, 202464.5464.6663.4063.6963.695,552,100
Sept 04, 202464.8065.0663.3863.9063.905,489,900
Sept 03, 202464.2265.0064.1564.7964.796,540,800
Aug 30, 202465.1065.5464.5465.1065.106,549,100
Aug 29, 202464.2965.0463.8364.9364.936,429,500
Aug 28, 202463.9164.4363.2163.9863.988,135,500
Aug 27, 202464.3664.4763.7163.9163.917,006,000
Aug 26, 202464.6565.3064.1564.4864.487,439,200
Aug 23, 202464.7065.1363.7564.3964.3913,127,800
Aug 22, 202462.6864.5062.6064.2764.2719,988,800
Aug 21, 202465.0065.1164.2164.5764.577,814,400
Aug 20, 202465.5065.6364.7264.8464.845,381,400
Aug 19, 202465.5866.1565.3165.5865.584,303,600
Aug 16, 202465.0265.5764.9365.5565.555,335,000
Aug 15, 202466.0066.3864.5965.2365.237,612,800
Aug 14, 202463.7565.9663.1665.3665.3615,942,100
Aug 13, 202461.9762.5161.3262.4962.498,774,000
Aug 12, 202462.6962.7861.2161.7761.776,994,000
Aug 09, 202462.3862.8062.0862.4162.414,255,100
Aug 09, 20240.25 Dividend
Aug 08, 202462.7963.1962.1362.7862.536,138,700
Aug 07, 202463.5463.9562.0862.2261.977,331,100
Aug 06, 202462.4263.7761.5862.8062.557,691,900
Aug 05, 202461.6262.9261.1562.2962.047,873,800
Aug 02, 202462.7464.1062.1363.3963.1410,258,500
Aug 01, 202465.2065.5563.4163.7163.469,896,000
Jul 31, 202465.3265.5664.5765.1964.936,982,700
Jul 30, 202465.9265.9964.1764.9164.658,022,600
Jul 29, 202465.9766.3965.0465.3065.049,962,700
Jul 26, 202466.5467.4066.4866.6066.3311,168,800
Jul 25, 202464.3966.8964.3966.2465.9812,194,300
Jul 24, 202465.3166.3964.0064.0863.8211,836,500
Jul 23, 202464.6466.3764.6465.1464.8814,758,600
Jul 22, 202462.9464.8962.8764.7564.4916,727,200
Jul 19, 202462.6762.7861.3262.0861.8314,768,600
Jul 18, 202462.8963.4061.8562.2762.0221,576,200
Jul 17, 202466.2666.6061.0163.8063.5542,877,600
Jul 16, 202470.2170.7167.3967.4367.1634,310,900
Jul 15, 202473.6176.1073.3675.0774.7710,069,300
Jul 12, 202476.3276.7075.1875.3875.086,543,500
Jul 11, 202474.9776.4474.7076.0875.785,796,000
Jul 10, 202474.3574.7374.0674.6374.334,527,300
Jul 09, 202473.0374.8972.8974.5374.234,971,800
Jul 08, 202474.2074.5173.1173.2472.955,338,100
Jul 05, 202473.8774.1573.1573.2072.913,233,000
Jul 03, 202474.2574.6173.8074.1373.832,502,100
Jul 02, 202473.2574.1873.2274.1573.854,925,300
Jul 01, 202473.9774.1773.2773.4273.133,902,800
Jun 28, 202474.0074.2173.1073.6973.408,997,500
Jun 27, 202472.7873.6272.5173.5673.275,564,300
Jun 26, 202473.5774.0673.1873.2672.974,684,100
Jun 25, 202474.3074.3573.4973.9073.615,893,000
Jun 24, 202473.3674.9773.1974.5374.238,341,000
Jun 21, 202472.5873.5871.9373.3473.0512,242,900
Jun 20, 202472.5473.0272.1872.7072.415,785,200
Jun 18, 202472.7673.1472.4472.8472.555,868,600
Jun 17, 202472.9172.9272.0372.8172.525,689,100
Jun 14, 202472.4973.4972.1173.2572.965,756,200
Jun 13, 202473.5273.7072.7173.3973.104,147,300
Jun 12, 202474.5575.0073.4973.5673.275,587,300
Jun 11, 202473.7773.8772.6273.4573.166,048,500
Jun 10, 202473.4474.1873.1474.1173.815,337,700
Jun 07, 202474.0074.8773.7273.9373.645,371,000
Jun 06, 202474.4674.6073.7374.2573.954,669,400
Jun 05, 202472.4274.6772.3374.3974.097,010,100
Jun 04, 202471.8372.5471.6571.9971.703,887,900
Jun 03, 202473.2173.3372.0472.3772.084,365,000
May 31, 202471.7673.3771.5873.2872.998,617,400
May 30, 202470.7372.0070.6071.8871.597,080,000
May 29, 202469.9070.7669.4870.5370.255,617,300
May 28, 202472.0972.0970.5670.7970.518,486,300
May 24, 202472.6473.0972.1772.2771.986,151,700
May 23, 202474.5974.7371.6972.3472.0514,676,500
May 22, 202478.6679.4975.0175.2774.9713,806,600
May 21, 202478.5079.3478.0878.9078.596,067,500
May 20, 202478.8079.1378.1578.6678.355,559,400
May 17, 202478.3079.2277.7778.7878.476,467,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...