New Zealand markets open in 4 hours 54 minutes

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.29-5.24 (-5.49%)
As of 11:06AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202294.9195.0190.1090.2990.293,710,718
14 Jan 202293.0095.6292.5995.5395.5310,056,100
13 Jan 202293.4094.7592.8693.3893.389,123,000
12 Jan 202294.3595.0593.3794.8294.828,669,100
11 Jan 202292.3694.1091.7393.9193.918,977,700
10 Jan 202291.4892.1488.9791.6591.656,821,800
07 Jan 202290.5592.3290.1091.7491.747,343,800
06 Jan 202290.9191.5089.4590.7490.747,941,200
05 Jan 202290.0090.6689.3089.3189.319,568,800
04 Jan 202287.0390.8586.8189.9689.9612,870,700
03 Jan 202284.5785.8684.1485.7685.766,739,700
31 Dec 202184.4284.7983.7284.1084.103,223,200
30 Dec 202185.1686.1984.3984.4884.483,079,200
29 Dec 202185.5486.1684.7084.9684.964,196,900
28 Dec 202185.6286.4385.2685.5085.502,719,000
27 Dec 202185.3585.8285.0285.8285.822,815,000
23 Dec 202185.0686.0085.0485.1385.133,570,400
22 Dec 202182.9984.5082.6184.3884.383,945,200
21 Dec 202181.7283.2681.7283.1983.194,353,500
20 Dec 202181.6281.6278.9680.6880.686,446,300
17 Dec 202183.5284.1981.6282.9582.9513,350,300
16 Dec 202183.5085.7582.9983.8983.899,825,000
15 Dec 202180.9081.8879.5581.6081.605,307,200
14 Dec 202179.2681.2779.0380.7980.796,068,800
13 Dec 202180.4880.6878.7879.3879.385,057,400
10 Dec 202181.1881.1879.6280.8180.813,864,900
09 Dec 202180.7281.8280.3180.6680.663,652,800
08 Dec 202181.2981.8980.5181.2081.204,138,300
07 Dec 202181.3082.2280.9081.3181.314,333,000
06 Dec 202179.6980.9878.6580.3780.374,488,800
03 Dec 202180.5081.0077.6678.4778.477,344,000
02 Dec 202177.2880.5076.8880.1280.128,382,000
01 Dec 202179.6080.2976.4676.5376.536,029,400
30 Nov 202178.7979.1077.2277.3977.399,711,300
29 Nov 202180.4380.8878.9380.1080.106,017,600
26 Nov 202179.7279.8277.9479.1579.155,773,800
24 Nov 202182.3983.4682.3983.1483.144,725,400
23 Nov 202182.3383.1381.6582.9482.944,321,800
22 Nov 202181.2283.2881.0081.9281.925,896,200
19 Nov 202180.7680.9978.8580.1780.176,394,900
18 Nov 202181.7082.0881.2281.7281.723,297,500
17 Nov 202181.5381.7580.1581.4281.425,613,500
16 Nov 202181.7482.1781.0581.8181.814,383,200
15 Nov 202182.4982.5581.6281.9281.923,302,400
12 Nov 202181.3482.3280.6182.1182.114,675,900
11 Nov 202181.2182.0880.5781.4081.402,794,800
10 Nov 202180.3381.0779.8280.7580.754,739,000
10 Nov 20210.18 Dividend
09 Nov 202180.9081.3679.9380.7880.604,193,800
08 Nov 202181.7282.6681.3881.6881.503,420,000
05 Nov 202182.1082.9680.8281.1580.974,107,600
04 Nov 202182.9583.1380.3181.4581.275,782,900
03 Nov 202181.7183.8581.5183.3383.147,051,500
02 Nov 202181.8882.5281.3881.7781.593,682,600
01 Nov 202182.5582.7881.4181.8781.694,095,700
29 Oct 202182.0082.7181.7482.0381.854,421,600
28 Oct 202181.5182.4081.3481.9981.813,579,600
27 Oct 202182.6783.7381.0981.1580.976,539,200
26 Oct 202183.4984.4983.0283.0682.876,362,400
25 Oct 202183.6984.0182.8582.8982.714,213,500
22 Oct 202182.3783.7482.2683.5583.365,740,200
21 Oct 202181.5082.5780.7482.2482.065,938,000
20 Oct 202181.1481.8180.5881.5981.416,157,200
19 Oct 202180.5981.6380.2381.5481.365,346,500
18 Oct 202180.7581.2479.7180.5580.376,323,200
15 Oct 202179.4281.0078.3680.9080.729,002,100
14 Oct 202177.2278.3876.6478.1177.944,799,500
13 Oct 202177.5377.7274.9276.2776.106,066,000
12 Oct 202177.0977.9276.3577.2777.106,138,200
11 Oct 202177.7978.9476.5576.6176.444,229,100
08 Oct 202176.3377.8676.1977.3477.173,485,100
07 Oct 202176.5077.7576.2476.3976.224,560,900
06 Oct 202175.0276.1173.9775.7175.545,731,600
05 Oct 202173.6676.5673.6675.9075.737,569,900
04 Oct 202174.1775.1272.9273.2373.075,938,700
01 Oct 202172.9774.9472.0574.4274.254,814,800
30 Sep 202175.9775.9772.7772.8472.687,077,400
29 Sep 202176.4976.5074.7375.3875.216,075,700
28 Sep 202177.5077.9775.4476.1876.018,754,700
27 Sep 202176.0077.6875.9477.3877.216,584,100
24 Sep 202174.0375.9473.9475.5975.426,437,400
23 Sep 202171.2174.4271.0474.3074.135,860,900
22 Sep 202169.4671.1169.0870.4070.244,957,000
21 Sep 202169.2369.4268.1368.4468.294,243,100
20 Sep 202168.6468.9767.3168.8068.655,848,600
17 Sep 202170.2870.9369.8270.4370.2710,256,800
16 Sep 202171.3771.9670.3770.7870.623,054,600
15 Sep 202169.9271.3969.4371.1570.994,248,900
14 Sep 202171.7872.1969.1369.7369.575,572,700
13 Sep 202172.0072.2570.8471.8971.733,180,200
10 Sep 202172.9872.9871.3871.4471.284,099,500
09 Sep 202171.5973.7771.3072.3372.174,549,200
08 Sep 202172.0872.3571.3171.5671.402,955,000
07 Sep 202171.5072.4371.0272.0871.924,129,000
03 Sep 202172.9573.5572.0572.0971.933,348,900
02 Sep 202173.5273.7272.5872.9172.753,213,200
01 Sep 202172.8473.5771.7773.2073.044,606,200
31 Aug 202173.2373.6071.9672.8572.697,450,300
30 Aug 202175.8576.0073.3373.4473.289,734,600
27 Aug 202173.7575.9073.7475.8475.674,690,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...