The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.20

-1.15

(-2.08%)

At close: 04:00PM EDT

54.23

+0.03

(+0.06%)

After hours:

07:59PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	54.74	54.98	53.53	54.20	54.20	8,947,000
25 Sept 2023	54.96	55.53	54.56	55.35	55.35	6,994,300
22 Sept 2023	56.00	56.20	55.12	55.15	55.15	7,019,500
21 Sept 2023	56.24	56.85	55.95	56.01	56.01	8,686,200
20 Sept 2023	57.91	58.39	56.63	56.67	56.67	8,867,700
19 Sept 2023	57.84	58.20	57.39	57.73	57.73	7,313,900
18 Sept 2023	57.99	58.25	56.94	57.86	57.86	8,713,500
15 Sept 2023	58.00	58.62	56.82	58.22	58.22	23,633,300
14 Sept 2023	59.35	59.93	59.07	59.76	59.76	8,074,200
13 Sept 2023	60.80	60.98	57.90	58.73	58.73	13,621,300
12 Sept 2023	59.91	61.15	59.81	60.52	60.52	9,448,200
11 Sept 2023	59.89	60.59	59.62	59.82	59.82	7,641,700
08 Sept 2023	57.63	59.43	57.58	59.33	59.33	9,554,100
07 Sept 2023	58.25	58.60	57.62	57.82	57.82	6,351,600
06 Sept 2023	58.97	59.30	57.67	58.27	58.27	8,534,800
05 Sept 2023	60.70	60.96	59.63	59.68	59.68	6,085,800
01 Sept 2023	59.57	60.86	59.50	60.50	60.50	9,392,100
31 Aug 2023	59.78	59.85	59.03	59.15	59.15	6,687,700
30 Aug 2023	59.61	60.26	59.29	59.78	59.78	10,299,000
29 Aug 2023	59.12	59.90	58.50	59.45	59.45	7,604,200
28 Aug 2023	58.52	59.17	58.47	59.05	59.05	4,952,700
25 Aug 2023	58.23	58.55	57.58	58.15	58.15	8,367,200
24 Aug 2023	58.00	58.69	57.39	57.84	57.84	6,727,400
23 Aug 2023	56.45	58.12	56.35	58.02	58.02	10,628,400
22 Aug 2023	59.70	59.70	56.26	56.46	56.46	17,506,500
21 Aug 2023	59.54	59.69	58.67	59.40	59.40	7,448,800
18 Aug 2023	59.09	59.85	58.96	59.52	59.52	5,946,600
17 Aug 2023	60.30	60.64	59.64	59.77	59.77	8,660,700
16 Aug 2023	60.51	61.04	60.37	60.45	60.45	6,402,800
15 Aug 2023	61.00	61.36	60.38	60.97	60.97	8,753,400
14 Aug 2023	63.73	63.77	61.54	61.78	61.78	12,327,500
11 Aug 2023	64.24	64.88	63.94	64.08	64.08	6,571,700
10 Aug 2023	65.24	65.90	64.50	64.54	64.54	7,347,000
10 Aug 2023	0.25 Dividend
09 Aug 2023	65.40	65.94	64.85	65.29	65.04	6,617,500
08 Aug 2023	64.78	65.69	63.86	65.52	65.27	6,325,600
07 Aug 2023	65.37	66.07	65.20	65.97	65.72	5,825,100
04 Aug 2023	65.81	65.95	64.72	64.92	64.67	7,366,300
03 Aug 2023	65.06	66.26	65.00	65.87	65.62	7,426,600
02 Aug 2023	65.13	65.59	64.83	65.34	65.09	9,585,300
01 Aug 2023	65.74	65.94	65.38	65.72	65.47	5,942,300
31 Jul 2023	66.12	66.21	65.23	66.10	65.85	8,651,900
28 Jul 2023	66.10	66.57	65.71	65.96	65.71	6,675,500
27 Jul 2023	66.45	67.52	65.58	65.82	65.57	9,199,000
26 Jul 2023	65.68	67.07	65.65	66.62	66.36	6,704,700
25 Jul 2023	66.20	66.67	65.15	65.44	65.19	9,973,200
24 Jul 2023	66.69	67.34	66.34	66.56	66.31	7,414,600
21 Jul 2023	68.19	68.26	66.46	66.48	66.23	9,880,800
20 Jul 2023	65.97	67.98	65.78	67.94	67.68	13,621,600
19 Jul 2023	67.87	68.80	66.02	66.04	65.79	22,153,000
18 Jul 2023	64.65	66.95	64.00	66.01	65.76	45,988,500
17 Jul 2023	58.38	59.34	58.10	58.64	58.42	15,512,600
14 Jul 2023	60.26	60.27	58.48	58.52	58.30	12,766,100
13 Jul 2023	58.74	59.98	58.70	59.93	59.70	12,598,300
12 Jul 2023	58.20	58.80	58.00	58.41	58.19	8,909,900
11 Jul 2023	58.00	58.13	57.38	57.58	57.36	8,436,400
10 Jul 2023	57.75	57.99	57.09	57.83	57.61	8,258,900
07 Jul 2023	55.81	57.40	55.73	56.79	56.57	9,492,000
06 Jul 2023	56.17	56.50	55.44	55.96	55.75	8,730,300
05 Jul 2023	57.38	57.56	56.57	56.69	56.47	7,979,600
03 Jul 2023	56.64	58.10	56.64	57.72	57.50	6,410,600
30 Jun 2023	57.55	57.82	56.07	56.68	56.46	18,000,700
29 Jun 2023	56.82	57.35	56.49	57.14	56.92	15,151,100
28 Jun 2023	55.46	55.81	55.04	55.78	55.57	9,910,600
27 Jun 2023	53.74	55.40	53.07	55.22	55.01	12,367,300
26 Jun 2023	53.31	53.64	52.97	53.41	53.21	10,131,400
23 Jun 2023	52.70	53.36	52.51	53.17	52.97	21,939,000
22 Jun 2023	53.95	53.98	52.75	53.21	53.01	9,009,500
21 Jun 2023	53.80	54.12	53.41	53.97	53.76	13,934,100
20 Jun 2023	53.99	54.14	53.41	53.93	53.72	9,151,500
16 Jun 2023	55.89	55.89	54.27	54.40	54.19	19,691,000
15 Jun 2023	54.13	55.60	53.95	55.51	55.30	12,833,800
14 Jun 2023	54.20	55.34	53.71	54.35	54.14	14,994,400
13 Jun 2023	54.00	55.12	53.83	54.75	54.54	10,611,600
12 Jun 2023	54.95	55.04	53.11	53.97	53.76	11,268,600
09 Jun 2023	55.14	55.33	54.72	55.00	54.79	7,863,000
08 Jun 2023	55.46	55.60	53.91	55.03	54.82	11,732,600
07 Jun 2023	54.98	56.12	54.34	55.63	55.42	15,622,200
06 Jun 2023	53.84	54.68	53.69	54.61	54.40	10,894,800
05 Jun 2023	54.40	54.59	53.45	54.41	54.20	8,658,000
02 Jun 2023	53.15	54.67	53.15	54.37	54.16	12,259,900
01 Jun 2023	53.25	53.31	52.37	52.70	52.50	10,750,300
31 May 2023	53.38	53.55	52.47	52.69	52.49	17,631,500
30 May 2023	54.00	54.35	53.19	53.84	53.63	12,334,200
26 May 2023	54.22	54.50	53.38	53.67	53.46	11,521,400
25 May 2023	51.90	54.27	51.71	54.24	54.03	18,822,400
24 May 2023	52.27	52.65	51.94	52.08	51.88	10,073,300
23 May 2023	52.22	53.35	52.16	52.79	52.59	14,865,300
22 May 2023	52.00	52.14	51.26	51.97	51.77	9,277,400
19 May 2023	52.13	52.22	51.12	51.67	51.47	11,893,200
18 May 2023	51.96	52.15	51.00	51.75	51.55	12,764,900
17 May 2023	50.71	52.17	50.07	51.82	51.62	19,884,400
16 May 2023	50.67	51.20	50.08	50.09	49.90	12,351,700
15 May 2023	50.51	51.80	50.20	50.94	50.74	22,098,000
12 May 2023	48.70	49.79	48.32	48.94	48.75	19,332,000
11 May 2023	47.15	47.78	46.55	47.73	47.55	11,764,000
11 May 2023	0.25 Dividend
10 May 2023	48.64	48.72	47.20	47.55	47.12	12,343,400
09 May 2023	47.54	48.28	47.11	47.94	47.51	11,467,400
08 May 2023	49.98	50.26	47.50	47.63	47.20	19,204,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,316.81-26.06(-0.23%)

NZD/USD0.5928-0.0019(-0.32%)

NZD/EUR0.5612-0.0009(-0.15%)

ALL ORDS7,216.70-21.60(-0.30%)

ASX 2007,017.80-20.40(-0.29%)

OIL91.37+0.98(+1.08%)

The Charles Schwab Corporation (SCHW)

NZX 50
11,316.81
-26.06(-0.23%)

NZD/USD
0.5928
-0.0019(-0.32%)

NZD/EUR
0.5612
-0.0009(-0.15%)

ALL ORDS
7,216.70
-21.60(-0.30%)

ASX 200
7,017.80
-20.40(-0.29%)

OIL
91.37
+0.98(+1.08%)