New Zealand markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.84+0.20 (+0.28%)
As of 12:27PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202272.4473.6471.3572.8472.842,428,135
29 Sept 202272.3973.2671.5772.6472.647,057,100
28 Sept 202271.6073.7771.4973.2573.258,273,400
27 Sept 202271.7772.6670.6571.6371.636,557,600
26 Sept 202270.4671.9870.2770.8970.8910,467,400
23 Sept 202271.1571.3369.8170.8970.897,988,600
22 Sept 202273.5874.1771.6072.0672.068,132,800
21 Sept 202274.3675.3472.8572.9172.918,087,200
20 Sept 202273.0874.5272.9073.3573.357,442,400
19 Sept 202271.2773.8871.1273.7173.717,608,900
16 Sept 202271.9672.2070.6971.8771.8712,599,100
15 Sept 202271.5873.4871.5772.5872.584,910,100
14 Sept 202273.1473.4072.0472.7572.755,270,000
13 Sept 202273.1473.8672.5272.9572.955,310,200
12 Sept 202274.6875.0273.9674.9274.924,511,700
09 Sept 202273.8074.8673.6874.5474.546,471,700
08 Sept 202271.6973.3171.2573.1673.165,304,000
07 Sept 202269.9472.1769.8871.7971.795,208,000
06 Sept 202271.0371.3469.4270.4770.474,903,600
02 Sept 202272.0572.4470.0070.3470.346,188,300
01 Sept 202271.0071.8569.4071.7271.725,949,300
31 Aug 202272.8472.8470.9470.9570.957,519,000
30 Aug 202272.4872.9070.9272.5072.506,952,100
29 Aug 202271.5272.8971.0671.9471.945,363,600
26 Aug 202274.4574.6171.8371.8971.895,369,800
25 Aug 202273.6874.3073.2674.0074.004,297,600
24 Aug 202272.9473.7672.7273.3273.323,712,200
23 Aug 202272.2773.1372.2072.7972.793,902,800
22 Aug 202272.5072.9571.8572.5572.553,994,900
19 Aug 202275.1075.2473.4573.8673.865,133,600
18 Aug 202275.3576.1775.0175.7575.753,790,300
17 Aug 202275.8576.7174.9975.4675.469,084,300
16 Aug 202275.3677.4175.2777.1877.1811,219,100
15 Aug 202274.1876.5573.9375.8675.8612,471,500
12 Aug 202273.0075.2071.8975.0075.0015,009,800
11 Aug 202270.8572.7770.7772.5772.5716,375,600
11 Aug 20220.22 Dividend
10 Aug 202270.0070.3068.9469.9469.726,992,600
09 Aug 202268.8169.1368.3969.0468.823,940,000
08 Aug 202269.3769.6168.0768.4568.234,403,900
05 Aug 202268.3070.3168.1769.3169.094,870,900
04 Aug 202269.1169.4268.5069.0068.785,798,900
03 Aug 202268.5869.6068.4668.9868.766,793,600
02 Aug 202265.7168.0065.5967.5567.3413,210,100
01 Aug 202267.9469.1167.3068.7268.505,941,400
29 Jul 202267.7070.2767.6269.0568.839,927,900
28 Jul 202264.1167.7362.8267.7067.4916,393,500
27 Jul 202261.3562.8561.1562.5162.315,267,500
26 Jul 202263.4263.4360.9361.1760.985,592,300
25 Jul 202263.5063.9363.0163.6663.466,720,300
22 Jul 202263.3763.8962.6262.9962.796,794,100
21 Jul 202263.0063.1561.9663.1362.936,901,300
20 Jul 202263.1863.5562.4062.8362.636,765,800
19 Jul 202261.9563.3761.6863.2063.006,802,700
18 Jul 202263.6963.6960.8361.2461.059,338,600
15 Jul 202261.3562.5360.9462.1861.987,219,800
14 Jul 202260.2961.1759.5960.5760.385,681,100
13 Jul 202261.3862.0060.7261.5561.364,370,300
12 Jul 202262.4463.8662.0562.2562.056,283,000
11 Jul 202263.5763.6362.7162.9462.744,999,200
08 Jul 202264.1264.5663.1864.3664.164,558,600
07 Jul 202263.9264.4763.6564.2464.044,713,500
06 Jul 202262.9964.0962.7363.4463.246,266,000
05 Jul 202262.6763.4061.3963.3963.194,476,900
01 Jul 202263.1963.9762.4463.9263.724,653,800
30 Jun 202262.5263.5260.9963.1862.987,550,100
29 Jun 202264.1564.4563.1463.6263.425,628,900
28 Jun 202265.1465.6163.9764.1763.977,243,500
27 Jun 202265.4065.4063.5164.1563.956,530,900
24 Jun 202262.8364.6862.7164.4364.2316,120,000
23 Jun 202262.5962.8260.7962.0361.836,216,700
22 Jun 202261.3962.8661.2262.4462.246,636,600
21 Jun 202262.2963.6162.0762.3862.1810,367,600
17 Jun 202261.4861.6259.9259.9959.8016,943,900
16 Jun 202260.2861.0059.8060.8660.679,045,900
15 Jun 202261.8862.9261.2561.5161.3211,274,400
14 Jun 202260.9462.0360.1161.1160.9211,800,900
13 Jun 202260.2161.6259.3560.2460.0512,359,000
10 Jun 202263.2163.2161.6762.2262.028,355,100
09 Jun 202265.6565.9664.2164.2564.057,698,400
08 Jun 202266.5066.8165.3665.7365.5210,059,100
07 Jun 202267.1467.6566.5167.4967.2814,689,200
06 Jun 202271.0971.4367.8868.0667.858,687,300
03 Jun 202270.4971.3269.9470.0769.853,561,900
02 Jun 202270.0071.7369.2671.6771.445,380,700
01 Jun 202270.5970.9568.8869.5769.355,065,800
31 May 202270.1270.9869.7370.1069.8811,549,000
27 May 202269.2170.6368.8770.5970.377,402,900
26 May 202266.9269.4466.8568.8268.607,846,700
25 May 202263.8766.7563.3665.8065.5910,584,800
24 May 202264.9164.9962.8563.9463.745,758,700
23 May 202264.1365.3263.5665.2765.066,723,400
20 May 202263.3263.6361.5363.2863.087,793,700
19 May 202262.2163.6661.9562.6662.469,179,100
18 May 202264.4264.4662.8463.2763.077,867,300
17 May 202265.7066.2864.3365.2064.998,095,200
16 May 202264.7565.3063.4064.0463.846,051,600
13 May 202265.7766.1864.9165.6165.406,799,100
12 May 202264.6865.7863.3464.9564.758,308,100
12 May 20220.2 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...