New Zealand markets close in 6 hours 49 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.86+0.86 (+1.15%)
At close: 04:00PM EDT
75.88 +0.02 (+0.03%)
After hours: 05:42PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202274.1876.5573.9375.8675.8612,395,808
12 Aug 202273.0075.2071.8975.0075.0015,008,800
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
11 May 202265.0167.5064.5465.1264.7210,257,400
10 May 202264.7565.7763.4964.5864.186,661,700
09 May 202266.4466.4963.7864.1363.739,216,400
06 May 202269.3369.5566.7267.4267.008,118,100
05 May 202270.4070.5568.3469.8569.427,036,300
04 May 202269.5871.6068.8771.3670.926,842,000
03 May 202268.1570.0267.9469.4669.039,513,300
02 May 202267.6268.7266.4667.8967.478,411,800
29 Apr 202269.0069.6166.1566.3365.927,744,600
28 Apr 202269.1369.6267.5569.1268.696,481,100
27 Apr 202269.0070.3468.5468.5868.156,988,200
26 Apr 202269.7670.6068.5168.5468.118,661,200
25 Apr 202269.6170.7368.5570.3169.879,841,800
22 Apr 202273.3073.5270.2570.3269.8811,945,500
21 Apr 202277.6178.2470.7873.2772.8218,283,400
20 Apr 202277.5678.1376.3576.4575.988,671,300
19 Apr 202275.0477.6874.9976.9076.4215,361,200
18 Apr 202276.3077.0072.9074.9474.4724,023,500
14 Apr 202284.0085.5982.4682.7582.2411,563,000
13 Apr 202280.0884.0579.6983.8383.319,598,100
12 Apr 202281.6982.7679.5880.0779.577,596,900
11 Apr 202281.6283.4781.1381.5881.075,632,300
08 Apr 202280.7082.2880.1381.6981.186,617,700
07 Apr 202280.4380.6978.6080.0379.538,144,100
06 Apr 202281.2082.4980.6380.8780.377,083,100
05 Apr 202282.2884.4081.6681.8681.358,913,800
04 Apr 202283.0884.0182.0982.3081.799,851,100
01 Apr 202285.3785.5382.7283.5483.0210,638,900
31 Mar 202288.4588.8084.1984.3183.7912,792,300
30 Mar 202291.4291.5388.3888.7688.217,478,300
29 Mar 202293.0793.1691.0391.2290.656,072,600
28 Mar 202291.4591.8590.6591.8091.234,194,000
25 Mar 202289.9991.4789.2391.3690.796,894,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...