The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 74.18 | 76.55 | 73.93 | 75.86 | 75.86 | 12,395,808 |
| 12 Aug 2022 | 73.00 | 75.20 | 71.89 | 75.00 | 75.00 | 15,008,800 |
| 11 Aug 2022 | 70.85 | 72.77 | 70.77 | 72.57 | 72.57 | 16,375,600 |
| 11 Aug 2022 | 0.22 Dividend | |||||
| 10 Aug 2022 | 70.00 | 70.30 | 68.94 | 69.94 | 69.72 | 6,992,600 |
| 09 Aug 2022 | 68.81 | 69.13 | 68.39 | 69.04 | 68.82 | 3,940,000 |
| 08 Aug 2022 | 69.37 | 69.61 | 68.07 | 68.45 | 68.23 | 4,403,900 |
| 05 Aug 2022 | 68.30 | 70.31 | 68.17 | 69.31 | 69.09 | 4,870,900 |
| 04 Aug 2022 | 69.11 | 69.42 | 68.50 | 69.00 | 68.78 | 5,798,900 |
| 03 Aug 2022 | 68.58 | 69.60 | 68.46 | 68.98 | 68.76 | 6,793,600 |
| 02 Aug 2022 | 65.71 | 68.00 | 65.59 | 67.55 | 67.34 | 13,210,100 |
| 01 Aug 2022 | 67.94 | 69.11 | 67.30 | 68.72 | 68.50 | 5,941,400 |
| 29 Jul 2022 | 67.70 | 70.27 | 67.62 | 69.05 | 68.83 | 9,927,900 |
| 28 Jul 2022 | 64.11 | 67.73 | 62.82 | 67.70 | 67.49 | 16,393,500 |
| 27 Jul 2022 | 61.35 | 62.85 | 61.15 | 62.51 | 62.31 | 5,267,500 |
| 26 Jul 2022 | 63.42 | 63.43 | 60.93 | 61.17 | 60.98 | 5,592,300 |
| 25 Jul 2022 | 63.50 | 63.93 | 63.01 | 63.66 | 63.46 | 6,720,300 |
| 22 Jul 2022 | 63.37 | 63.89 | 62.62 | 62.99 | 62.79 | 6,794,100 |
| 21 Jul 2022 | 63.00 | 63.15 | 61.96 | 63.13 | 62.93 | 6,901,300 |
| 20 Jul 2022 | 63.18 | 63.55 | 62.40 | 62.83 | 62.63 | 6,765,800 |
| 19 Jul 2022 | 61.95 | 63.37 | 61.68 | 63.20 | 63.00 | 6,802,700 |
| 18 Jul 2022 | 63.69 | 63.69 | 60.83 | 61.24 | 61.05 | 9,338,600 |
| 15 Jul 2022 | 61.35 | 62.53 | 60.94 | 62.18 | 61.98 | 7,219,800 |
| 14 Jul 2022 | 60.29 | 61.17 | 59.59 | 60.57 | 60.38 | 5,681,100 |
| 13 Jul 2022 | 61.38 | 62.00 | 60.72 | 61.55 | 61.36 | 4,370,300 |
| 12 Jul 2022 | 62.44 | 63.86 | 62.05 | 62.25 | 62.05 | 6,283,000 |
| 11 Jul 2022 | 63.57 | 63.63 | 62.71 | 62.94 | 62.74 | 4,999,200 |
| 08 Jul 2022 | 64.12 | 64.56 | 63.18 | 64.36 | 64.16 | 4,558,600 |
| 07 Jul 2022 | 63.92 | 64.47 | 63.65 | 64.24 | 64.04 | 4,713,500 |
| 06 Jul 2022 | 62.99 | 64.09 | 62.73 | 63.44 | 63.24 | 6,266,000 |
| 05 Jul 2022 | 62.67 | 63.40 | 61.39 | 63.39 | 63.19 | 4,476,900 |
| 01 Jul 2022 | 63.19 | 63.97 | 62.44 | 63.92 | 63.72 | 4,653,800 |
| 30 Jun 2022 | 62.52 | 63.52 | 60.99 | 63.18 | 62.98 | 7,550,100 |
| 29 Jun 2022 | 64.15 | 64.45 | 63.14 | 63.62 | 63.42 | 5,628,900 |
| 28 Jun 2022 | 65.14 | 65.61 | 63.97 | 64.17 | 63.97 | 7,243,500 |
| 27 Jun 2022 | 65.40 | 65.40 | 63.51 | 64.15 | 63.95 | 6,530,900 |
| 24 Jun 2022 | 62.83 | 64.68 | 62.71 | 64.43 | 64.23 | 16,120,000 |
| 23 Jun 2022 | 62.59 | 62.82 | 60.79 | 62.03 | 61.83 | 6,216,700 |
| 22 Jun 2022 | 61.39 | 62.86 | 61.22 | 62.44 | 62.24 | 6,636,600 |
| 21 Jun 2022 | 62.29 | 63.61 | 62.07 | 62.38 | 62.18 | 10,367,600 |
| 17 Jun 2022 | 61.48 | 61.62 | 59.92 | 59.99 | 59.80 | 16,943,900 |
| 16 Jun 2022 | 60.28 | 61.00 | 59.80 | 60.86 | 60.67 | 9,045,900 |
| 15 Jun 2022 | 61.88 | 62.92 | 61.25 | 61.51 | 61.32 | 11,274,400 |
| 14 Jun 2022 | 60.94 | 62.03 | 60.11 | 61.11 | 60.92 | 11,800,900 |
| 13 Jun 2022 | 60.21 | 61.62 | 59.35 | 60.24 | 60.05 | 12,359,000 |
| 10 Jun 2022 | 63.21 | 63.21 | 61.67 | 62.22 | 62.02 | 8,355,100 |
| 09 Jun 2022 | 65.65 | 65.96 | 64.21 | 64.25 | 64.05 | 7,698,400 |
| 08 Jun 2022 | 66.50 | 66.81 | 65.36 | 65.73 | 65.52 | 10,059,100 |
| 07 Jun 2022 | 67.14 | 67.65 | 66.51 | 67.49 | 67.28 | 14,689,200 |
| 06 Jun 2022 | 71.09 | 71.43 | 67.88 | 68.06 | 67.85 | 8,687,300 |
| 03 Jun 2022 | 70.49 | 71.32 | 69.94 | 70.07 | 69.85 | 3,561,900 |
| 02 Jun 2022 | 70.00 | 71.73 | 69.26 | 71.67 | 71.44 | 5,380,700 |
| 01 Jun 2022 | 70.59 | 70.95 | 68.88 | 69.57 | 69.35 | 5,065,800 |
| 31 May 2022 | 70.12 | 70.98 | 69.73 | 70.10 | 69.88 | 11,549,000 |
| 27 May 2022 | 69.21 | 70.63 | 68.87 | 70.59 | 70.37 | 7,402,900 |
| 26 May 2022 | 66.92 | 69.44 | 66.85 | 68.82 | 68.60 | 7,846,700 |
| 25 May 2022 | 63.87 | 66.75 | 63.36 | 65.80 | 65.59 | 10,584,800 |
| 24 May 2022 | 64.91 | 64.99 | 62.85 | 63.94 | 63.74 | 5,758,700 |
| 23 May 2022 | 64.13 | 65.32 | 63.56 | 65.27 | 65.06 | 6,723,400 |
| 20 May 2022 | 63.32 | 63.63 | 61.53 | 63.28 | 63.08 | 7,793,700 |
| 19 May 2022 | 62.21 | 63.66 | 61.95 | 62.66 | 62.46 | 9,179,100 |
| 18 May 2022 | 64.42 | 64.46 | 62.84 | 63.27 | 63.07 | 7,867,300 |
| 17 May 2022 | 65.70 | 66.28 | 64.33 | 65.20 | 64.99 | 8,095,200 |
| 16 May 2022 | 64.75 | 65.30 | 63.40 | 64.04 | 63.84 | 6,051,600 |
| 13 May 2022 | 65.77 | 66.18 | 64.91 | 65.61 | 65.40 | 6,799,100 |
| 12 May 2022 | 64.68 | 65.78 | 63.34 | 64.95 | 64.75 | 8,308,100 |
| 12 May 2022 | 0.2 Dividend | |||||
| 11 May 2022 | 65.01 | 67.50 | 64.54 | 65.12 | 64.72 | 10,257,400 |
| 10 May 2022 | 64.75 | 65.77 | 63.49 | 64.58 | 64.18 | 6,661,700 |
| 09 May 2022 | 66.44 | 66.49 | 63.78 | 64.13 | 63.73 | 9,216,400 |
| 06 May 2022 | 69.33 | 69.55 | 66.72 | 67.42 | 67.00 | 8,118,100 |
| 05 May 2022 | 70.40 | 70.55 | 68.34 | 69.85 | 69.42 | 7,036,300 |
| 04 May 2022 | 69.58 | 71.60 | 68.87 | 71.36 | 70.92 | 6,842,000 |
| 03 May 2022 | 68.15 | 70.02 | 67.94 | 69.46 | 69.03 | 9,513,300 |
| 02 May 2022 | 67.62 | 68.72 | 66.46 | 67.89 | 67.47 | 8,411,800 |
| 29 Apr 2022 | 69.00 | 69.61 | 66.15 | 66.33 | 65.92 | 7,744,600 |
| 28 Apr 2022 | 69.13 | 69.62 | 67.55 | 69.12 | 68.69 | 6,481,100 |
| 27 Apr 2022 | 69.00 | 70.34 | 68.54 | 68.58 | 68.15 | 6,988,200 |
| 26 Apr 2022 | 69.76 | 70.60 | 68.51 | 68.54 | 68.11 | 8,661,200 |
| 25 Apr 2022 | 69.61 | 70.73 | 68.55 | 70.31 | 69.87 | 9,841,800 |
| 22 Apr 2022 | 73.30 | 73.52 | 70.25 | 70.32 | 69.88 | 11,945,500 |
| 21 Apr 2022 | 77.61 | 78.24 | 70.78 | 73.27 | 72.82 | 18,283,400 |
| 20 Apr 2022 | 77.56 | 78.13 | 76.35 | 76.45 | 75.98 | 8,671,300 |
| 19 Apr 2022 | 75.04 | 77.68 | 74.99 | 76.90 | 76.42 | 15,361,200 |
| 18 Apr 2022 | 76.30 | 77.00 | 72.90 | 74.94 | 74.47 | 24,023,500 |
| 14 Apr 2022 | 84.00 | 85.59 | 82.46 | 82.75 | 82.24 | 11,563,000 |
| 13 Apr 2022 | 80.08 | 84.05 | 79.69 | 83.83 | 83.31 | 9,598,100 |
| 12 Apr 2022 | 81.69 | 82.76 | 79.58 | 80.07 | 79.57 | 7,596,900 |
| 11 Apr 2022 | 81.62 | 83.47 | 81.13 | 81.58 | 81.07 | 5,632,300 |
| 08 Apr 2022 | 80.70 | 82.28 | 80.13 | 81.69 | 81.18 | 6,617,700 |
| 07 Apr 2022 | 80.43 | 80.69 | 78.60 | 80.03 | 79.53 | 8,144,100 |
| 06 Apr 2022 | 81.20 | 82.49 | 80.63 | 80.87 | 80.37 | 7,083,100 |
| 05 Apr 2022 | 82.28 | 84.40 | 81.66 | 81.86 | 81.35 | 8,913,800 |
| 04 Apr 2022 | 83.08 | 84.01 | 82.09 | 82.30 | 81.79 | 9,851,100 |
| 01 Apr 2022 | 85.37 | 85.53 | 82.72 | 83.54 | 83.02 | 10,638,900 |
| 31 Mar 2022 | 88.45 | 88.80 | 84.19 | 84.31 | 83.79 | 12,792,300 |
| 30 Mar 2022 | 91.42 | 91.53 | 88.38 | 88.76 | 88.21 | 7,478,300 |
| 29 Mar 2022 | 93.07 | 93.16 | 91.03 | 91.22 | 90.65 | 6,072,600 |
| 28 Mar 2022 | 91.45 | 91.85 | 90.65 | 91.80 | 91.23 | 4,194,000 |
| 25 Mar 2022 | 89.99 | 91.47 | 89.23 | 91.36 | 90.79 | 6,894,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
