The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 94.91 | 95.01 | 90.10 | 90.29 | 90.29 | 3,710,718 |
| 14 Jan 2022 | 93.00 | 95.62 | 92.59 | 95.53 | 95.53 | 10,056,100 |
| 13 Jan 2022 | 93.40 | 94.75 | 92.86 | 93.38 | 93.38 | 9,123,000 |
| 12 Jan 2022 | 94.35 | 95.05 | 93.37 | 94.82 | 94.82 | 8,669,100 |
| 11 Jan 2022 | 92.36 | 94.10 | 91.73 | 93.91 | 93.91 | 8,977,700 |
| 10 Jan 2022 | 91.48 | 92.14 | 88.97 | 91.65 | 91.65 | 6,821,800 |
| 07 Jan 2022 | 90.55 | 92.32 | 90.10 | 91.74 | 91.74 | 7,343,800 |
| 06 Jan 2022 | 90.91 | 91.50 | 89.45 | 90.74 | 90.74 | 7,941,200 |
| 05 Jan 2022 | 90.00 | 90.66 | 89.30 | 89.31 | 89.31 | 9,568,800 |
| 04 Jan 2022 | 87.03 | 90.85 | 86.81 | 89.96 | 89.96 | 12,870,700 |
| 03 Jan 2022 | 84.57 | 85.86 | 84.14 | 85.76 | 85.76 | 6,739,700 |
| 31 Dec 2021 | 84.42 | 84.79 | 83.72 | 84.10 | 84.10 | 3,223,200 |
| 30 Dec 2021 | 85.16 | 86.19 | 84.39 | 84.48 | 84.48 | 3,079,200 |
| 29 Dec 2021 | 85.54 | 86.16 | 84.70 | 84.96 | 84.96 | 4,196,900 |
| 28 Dec 2021 | 85.62 | 86.43 | 85.26 | 85.50 | 85.50 | 2,719,000 |
| 27 Dec 2021 | 85.35 | 85.82 | 85.02 | 85.82 | 85.82 | 2,815,000 |
| 23 Dec 2021 | 85.06 | 86.00 | 85.04 | 85.13 | 85.13 | 3,570,400 |
| 22 Dec 2021 | 82.99 | 84.50 | 82.61 | 84.38 | 84.38 | 3,945,200 |
| 21 Dec 2021 | 81.72 | 83.26 | 81.72 | 83.19 | 83.19 | 4,353,500 |
| 20 Dec 2021 | 81.62 | 81.62 | 78.96 | 80.68 | 80.68 | 6,446,300 |
| 17 Dec 2021 | 83.52 | 84.19 | 81.62 | 82.95 | 82.95 | 13,350,300 |
| 16 Dec 2021 | 83.50 | 85.75 | 82.99 | 83.89 | 83.89 | 9,825,000 |
| 15 Dec 2021 | 80.90 | 81.88 | 79.55 | 81.60 | 81.60 | 5,307,200 |
| 14 Dec 2021 | 79.26 | 81.27 | 79.03 | 80.79 | 80.79 | 6,068,800 |
| 13 Dec 2021 | 80.48 | 80.68 | 78.78 | 79.38 | 79.38 | 5,057,400 |
| 10 Dec 2021 | 81.18 | 81.18 | 79.62 | 80.81 | 80.81 | 3,864,900 |
| 09 Dec 2021 | 80.72 | 81.82 | 80.31 | 80.66 | 80.66 | 3,652,800 |
| 08 Dec 2021 | 81.29 | 81.89 | 80.51 | 81.20 | 81.20 | 4,138,300 |
| 07 Dec 2021 | 81.30 | 82.22 | 80.90 | 81.31 | 81.31 | 4,333,000 |
| 06 Dec 2021 | 79.69 | 80.98 | 78.65 | 80.37 | 80.37 | 4,488,800 |
| 03 Dec 2021 | 80.50 | 81.00 | 77.66 | 78.47 | 78.47 | 7,344,000 |
| 02 Dec 2021 | 77.28 | 80.50 | 76.88 | 80.12 | 80.12 | 8,382,000 |
| 01 Dec 2021 | 79.60 | 80.29 | 76.46 | 76.53 | 76.53 | 6,029,400 |
| 30 Nov 2021 | 78.79 | 79.10 | 77.22 | 77.39 | 77.39 | 9,711,300 |
| 29 Nov 2021 | 80.43 | 80.88 | 78.93 | 80.10 | 80.10 | 6,017,600 |
| 26 Nov 2021 | 79.72 | 79.82 | 77.94 | 79.15 | 79.15 | 5,773,800 |
| 24 Nov 2021 | 82.39 | 83.46 | 82.39 | 83.14 | 83.14 | 4,725,400 |
| 23 Nov 2021 | 82.33 | 83.13 | 81.65 | 82.94 | 82.94 | 4,321,800 |
| 22 Nov 2021 | 81.22 | 83.28 | 81.00 | 81.92 | 81.92 | 5,896,200 |
| 19 Nov 2021 | 80.76 | 80.99 | 78.85 | 80.17 | 80.17 | 6,394,900 |
| 18 Nov 2021 | 81.70 | 82.08 | 81.22 | 81.72 | 81.72 | 3,297,500 |
| 17 Nov 2021 | 81.53 | 81.75 | 80.15 | 81.42 | 81.42 | 5,613,500 |
| 16 Nov 2021 | 81.74 | 82.17 | 81.05 | 81.81 | 81.81 | 4,383,200 |
| 15 Nov 2021 | 82.49 | 82.55 | 81.62 | 81.92 | 81.92 | 3,302,400 |
| 12 Nov 2021 | 81.34 | 82.32 | 80.61 | 82.11 | 82.11 | 4,675,900 |
| 11 Nov 2021 | 81.21 | 82.08 | 80.57 | 81.40 | 81.40 | 2,794,800 |
| 10 Nov 2021 | 80.33 | 81.07 | 79.82 | 80.75 | 80.75 | 4,739,000 |
| 10 Nov 2021 | 0.18 Dividend | |||||
| 09 Nov 2021 | 80.90 | 81.36 | 79.93 | 80.78 | 80.60 | 4,193,800 |
| 08 Nov 2021 | 81.72 | 82.66 | 81.38 | 81.68 | 81.50 | 3,420,000 |
| 05 Nov 2021 | 82.10 | 82.96 | 80.82 | 81.15 | 80.97 | 4,107,600 |
| 04 Nov 2021 | 82.95 | 83.13 | 80.31 | 81.45 | 81.27 | 5,782,900 |
| 03 Nov 2021 | 81.71 | 83.85 | 81.51 | 83.33 | 83.14 | 7,051,500 |
| 02 Nov 2021 | 81.88 | 82.52 | 81.38 | 81.77 | 81.59 | 3,682,600 |
| 01 Nov 2021 | 82.55 | 82.78 | 81.41 | 81.87 | 81.69 | 4,095,700 |
| 29 Oct 2021 | 82.00 | 82.71 | 81.74 | 82.03 | 81.85 | 4,421,600 |
| 28 Oct 2021 | 81.51 | 82.40 | 81.34 | 81.99 | 81.81 | 3,579,600 |
| 27 Oct 2021 | 82.67 | 83.73 | 81.09 | 81.15 | 80.97 | 6,539,200 |
| 26 Oct 2021 | 83.49 | 84.49 | 83.02 | 83.06 | 82.87 | 6,362,400 |
| 25 Oct 2021 | 83.69 | 84.01 | 82.85 | 82.89 | 82.71 | 4,213,500 |
| 22 Oct 2021 | 82.37 | 83.74 | 82.26 | 83.55 | 83.36 | 5,740,200 |
| 21 Oct 2021 | 81.50 | 82.57 | 80.74 | 82.24 | 82.06 | 5,938,000 |
| 20 Oct 2021 | 81.14 | 81.81 | 80.58 | 81.59 | 81.41 | 6,157,200 |
| 19 Oct 2021 | 80.59 | 81.63 | 80.23 | 81.54 | 81.36 | 5,346,500 |
| 18 Oct 2021 | 80.75 | 81.24 | 79.71 | 80.55 | 80.37 | 6,323,200 |
| 15 Oct 2021 | 79.42 | 81.00 | 78.36 | 80.90 | 80.72 | 9,002,100 |
| 14 Oct 2021 | 77.22 | 78.38 | 76.64 | 78.11 | 77.94 | 4,799,500 |
| 13 Oct 2021 | 77.53 | 77.72 | 74.92 | 76.27 | 76.10 | 6,066,000 |
| 12 Oct 2021 | 77.09 | 77.92 | 76.35 | 77.27 | 77.10 | 6,138,200 |
| 11 Oct 2021 | 77.79 | 78.94 | 76.55 | 76.61 | 76.44 | 4,229,100 |
| 08 Oct 2021 | 76.33 | 77.86 | 76.19 | 77.34 | 77.17 | 3,485,100 |
| 07 Oct 2021 | 76.50 | 77.75 | 76.24 | 76.39 | 76.22 | 4,560,900 |
| 06 Oct 2021 | 75.02 | 76.11 | 73.97 | 75.71 | 75.54 | 5,731,600 |
| 05 Oct 2021 | 73.66 | 76.56 | 73.66 | 75.90 | 75.73 | 7,569,900 |
| 04 Oct 2021 | 74.17 | 75.12 | 72.92 | 73.23 | 73.07 | 5,938,700 |
| 01 Oct 2021 | 72.97 | 74.94 | 72.05 | 74.42 | 74.25 | 4,814,800 |
| 30 Sep 2021 | 75.97 | 75.97 | 72.77 | 72.84 | 72.68 | 7,077,400 |
| 29 Sep 2021 | 76.49 | 76.50 | 74.73 | 75.38 | 75.21 | 6,075,700 |
| 28 Sep 2021 | 77.50 | 77.97 | 75.44 | 76.18 | 76.01 | 8,754,700 |
| 27 Sep 2021 | 76.00 | 77.68 | 75.94 | 77.38 | 77.21 | 6,584,100 |
| 24 Sep 2021 | 74.03 | 75.94 | 73.94 | 75.59 | 75.42 | 6,437,400 |
| 23 Sep 2021 | 71.21 | 74.42 | 71.04 | 74.30 | 74.13 | 5,860,900 |
| 22 Sep 2021 | 69.46 | 71.11 | 69.08 | 70.40 | 70.24 | 4,957,000 |
| 21 Sep 2021 | 69.23 | 69.42 | 68.13 | 68.44 | 68.29 | 4,243,100 |
| 20 Sep 2021 | 68.64 | 68.97 | 67.31 | 68.80 | 68.65 | 5,848,600 |
| 17 Sep 2021 | 70.28 | 70.93 | 69.82 | 70.43 | 70.27 | 10,256,800 |
| 16 Sep 2021 | 71.37 | 71.96 | 70.37 | 70.78 | 70.62 | 3,054,600 |
| 15 Sep 2021 | 69.92 | 71.39 | 69.43 | 71.15 | 70.99 | 4,248,900 |
| 14 Sep 2021 | 71.78 | 72.19 | 69.13 | 69.73 | 69.57 | 5,572,700 |
| 13 Sep 2021 | 72.00 | 72.25 | 70.84 | 71.89 | 71.73 | 3,180,200 |
| 10 Sep 2021 | 72.98 | 72.98 | 71.38 | 71.44 | 71.28 | 4,099,500 |
| 09 Sep 2021 | 71.59 | 73.77 | 71.30 | 72.33 | 72.17 | 4,549,200 |
| 08 Sep 2021 | 72.08 | 72.35 | 71.31 | 71.56 | 71.40 | 2,955,000 |
| 07 Sep 2021 | 71.50 | 72.43 | 71.02 | 72.08 | 71.92 | 4,129,000 |
| 03 Sep 2021 | 72.95 | 73.55 | 72.05 | 72.09 | 71.93 | 3,348,900 |
| 02 Sep 2021 | 73.52 | 73.72 | 72.58 | 72.91 | 72.75 | 3,213,200 |
| 01 Sep 2021 | 72.84 | 73.57 | 71.77 | 73.20 | 73.04 | 4,606,200 |
| 31 Aug 2021 | 73.23 | 73.60 | 71.96 | 72.85 | 72.69 | 7,450,300 |
| 30 Aug 2021 | 75.85 | 76.00 | 73.33 | 73.44 | 73.28 | 9,734,600 |
| 27 Aug 2021 | 73.75 | 75.90 | 73.74 | 75.84 | 75.67 | 4,690,800 |
| *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.
