Charles Schwab (NY: SCHW )

67.58 USD +0.33 (+0.49%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 69.31 69.67 67.14 67.25 8,206,607 -2.31(-3.32%)
Jul 21, 2021 68.66 70.01 68.42 69.56 5,767,096 +1.62(+2.38%)
Jul 20, 2021 66.60 68.26 65.73 67.94 5,857,953 +1.26(+1.89%)
Jul 19, 2021 67.51 68.11 66.20 66.68 8,936,932 -2.21(-3.21%)
Jul 16, 2021 70.53 70.65 68.30 68.89 10,465,624 -1.66(-2.35%)
Jul 15, 2021 69.74 71.56 69.36 70.55 5,719,750 +0.35(+0.50%)
Jul 14, 2021 71.35 72.11 69.96 70.20 7,577,237 -1.62(-2.26%)
Jul 13, 2021 71.38 72.10 70.96 71.82 7,489,233 +0.11(+0.15%)
Jul 12, 2021 69.93 72.01 69.74 71.71 6,192,541 +1.16(+1.64%)
Jul 09, 2021 69.41 70.59 68.52 70.55 10,327,446 +2.61(+3.84%)
Jul 08, 2021 67.33 68.88 67.33 67.94 10,897,026 -2.13(-3.04%)
Jul 07, 2021 70.46 70.64 68.86 70.07 9,833,677 -0.70(-0.99%)
Jul 06, 2021 72.61 72.61 70.67 70.77 7,683,881 -2.03(-2.79%)
Jul 02, 2021 73.13 73.33 71.61 72.80 6,108,846 -0.77(-1.05%)
Jul 01, 2021 73.46 73.64 72.94 73.57 4,413,441 +0.76(+1.04%)
Jun 30, 2021 72.86 73.10 72.29 72.81 6,431,088 -0.41(-0.56%)
Jun 29, 2021 74.06 74.60 73.16 73.22 5,316,128 -0.06(-0.08%)
Jun 28, 2021 73.60 73.80 72.58 73.28 5,006,403 -0.50(-0.68%)
Jun 25, 2021 73.54 74.27 73.16 73.78 12,715,275 +0.39(+0.53%)
Jun 24, 2021 73.07 73.64 72.16 73.39 5,895,505 +0.50(+0.69%)
Jun 23, 2021 72.75 73.26 72.47 72.89 7,116,683 +0.39(+0.54%)
Jun 22, 2021 72.65 72.75 71.52 72.50 6,856,923 -0.24(-0.33%)
Jun 21, 2021 70.64 72.96 70.19 72.74 9,487,797 +2.91(+4.17%)
Jun 18, 2021 71.08 71.80 69.28 69.83 17,258,323 -2.31(-3.20%)
Jun 17, 2021 74.14 74.33 70.86 72.14 8,699,954 -1.61(-2.18%)
Jun 16, 2021 72.07 74.54 71.13 73.75 8,819,210 +1.21(+1.67%)
Jun 15, 2021 72.50 73.31 72.03 72.54 7,933,604 +0.53(+0.74%)
Jun 14, 2021 73.48 73.73 71.16 72.01 7,763,888 -1.91(-2.58%)
Jun 11, 2021 72.89 73.98 72.85 73.92 6,912,711 +1.30(+1.79%)
Jun 10, 2021 73.70 74.22 72.45 72.62 8,741,348 -0.23(-0.32%)
Jun 09, 2021 74.84 74.89 72.25 72.85 9,634,002 -2.27(-3.02%)
Jun 08, 2021 74.15 75.17 73.57 75.12 7,317,106 +0.39(+0.52%)
Jun 07, 2021 75.94 75.95 74.35 74.73 5,661,894 -0.99(-1.31%)
Jun 04, 2021 75.91 76.37 74.51 75.72 5,587,541 -0.29(-0.38%)
Jun 03, 2021 74.55 76.34 74.45 76.01 7,623,780 +1.08(+1.44%)
Jun 02, 2021 74.84 75.29 74.29 74.93 6,881,900 +0.29(+0.39%)
Jun 01, 2021 74.94 75.49 74.16 74.64 6,175,583 +0.79(+1.07%)
May 28, 2021 73.94 74.31 73.19 73.85 6,205,799 +0.00(+0.00%)
May 27, 2021 72.27 74.14 71.84 73.85 14,693,972 +2.32(+3.24%)
May 26, 2021 72.29 72.29 70.70 71.53 7,370,404 -0.10(-0.14%)
May 25, 2021 72.95 73.50 71.53 71.63 5,921,101 -0.98(-1.35%)
May 24, 2021 72.33 73.04 72.01 72.61 4,538,348 +0.44(+0.61%)
May 21, 2021 71.19 72.55 71.01 72.17 5,414,966 +1.43(+2.02%)
May 20, 2021 71.50 71.62 70.38 70.74 4,606,579 -0.47(-0.66%)
May 19, 2021 69.78 71.35 69.20 71.21 6,552,620 +0.31(+0.44%)
May 18, 2021 73.37 73.59 70.86 70.90 5,829,147 -2.10(-2.88%)
May 17, 2021 73.00 73.24 72.02 73.00 5,207,265 -0.25(-0.34%)
May 14, 2021 70.66 73.37 70.61 73.25 8,843,495 +2.82(+4.00%)
May 13, 2021 68.82 71.01 68.75 70.43 6,317,398 +1.31(+1.90%)
May 12, 2021 71.02 71.47 68.66 69.12 8,500,538 -1.51(-2.14%)
May 11, 2021 70.17 71.96 69.90 70.63 5,380,119 -0.47(-0.66%)
May 10, 2021 72.16 72.54 71.08 71.10 5,721,159 -0.65(-0.91%)
May 07, 2021 70.45 71.88 70.00 71.75 6,233,101 +0.23(+0.32%)
May 06, 2021 71.28 71.65 70.08 71.52 4,802,922 +0.54(+0.76%)
May 05, 2021 70.80 71.66 69.57 70.98 8,746,294 +0.89(+1.27%)
May 04, 2021 70.39 71.63 68.67 70.09 11,043,775 -0.85(-1.20%)
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.