Charles Schwab (NY: SCHW )

65.40 USD +1.71 (+2.68%)
Official Closing Price Updated: 4:20 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 65.37 65.73 63.61 63.69 7,532,757 -2.19(-3.32%)
Apr 19, 2021 65.03 66.62 64.92 65.88 8,750,935 +1.14(+1.76%)
Apr 16, 2021 65.74 65.83 64.34 64.74 10,289,600 -0.76(-1.16%)
Apr 15, 2021 66.85 67.49 64.59 65.50 10,162,957 -1.94(-2.88%)
Apr 14, 2021 66.99 68.42 66.70 67.44 6,699,273 +0.84(+1.26%)
Apr 13, 2021 67.67 67.67 66.19 66.60 4,886,540 -1.11(-1.64%)
Apr 12, 2021 67.32 67.92 67.32 67.71 5,619,837 +0.14(+0.21%)
Apr 09, 2021 68.32 68.82 67.19 67.57 6,311,000 +0.73(+1.09%)
Apr 08, 2021 66.54 66.94 66.08 66.84 6,361,043 -0.21(-0.31%)
Apr 07, 2021 67.16 67.60 66.40 67.05 7,281,449 -0.25(-0.37%)
Apr 06, 2021 67.88 68.63 67.11 67.30 7,360,299 -0.85(-1.25%)
Apr 05, 2021 68.21 68.89 67.77 68.15 8,211,510 +1.71(+2.57%)
Apr 01, 2021 65.14 66.49 65.04 66.44 5,796,900 +1.26(+1.93%)
Mar 31, 2021 65.08 65.64 64.34 65.18 7,536,128 +0.42(+0.65%)
Mar 30, 2021 64.28 65.07 63.98 64.76 6,300,169 +0.65(+1.01%)
Mar 29, 2021 64.66 65.43 63.60 64.11 8,113,633 -1.60(-2.43%)
Mar 26, 2021 65.91 66.07 64.94 65.71 6,082,100 +0.58(+0.89%)
Mar 25, 2021 63.86 65.46 63.07 65.13 6,220,577 +1.01(+1.58%)
Mar 24, 2021 64.08 65.77 64.02 64.12 5,796,691 +0.76(+1.20%)
Mar 23, 2021 64.38 64.93 63.28 63.36 6,259,581 -1.41(-2.18%)
Mar 22, 2021 65.34 65.73 64.73 64.77 5,138,845 -1.28(-1.94%)
Mar 19, 2021 65.38 66.59 64.80 66.05 10,670,200 -0.02(-0.03%)
Mar 18, 2021 66.91 67.90 65.99 66.07 7,417,383 +0.37(+0.56%)
Mar 17, 2021 66.67 66.67 65.14 65.70 6,881,458 +0.23(+0.35%)
Mar 16, 2021 66.05 66.10 65.02 65.47 5,632,288 -0.87(-1.31%)
Mar 15, 2021 67.39 67.65 65.46 66.34 6,856,393 -1.31(-1.94%)
Mar 12, 2021 67.00 68.21 66.76 67.65 5,643,200 +1.24(+1.87%)
Mar 11, 2021 64.80 66.86 64.55 66.41 9,233,582 +1.38(+2.12%)
Mar 10, 2021 64.05 65.07 63.87 65.03 8,930,533 +1.28(+2.01%)
Mar 09, 2021 64.03 65.04 62.33 63.75 9,761,716 -0.71(-1.10%)
Mar 08, 2021 65.32 65.63 64.34 64.46 8,663,170 -0.56(-0.86%)
Mar 05, 2021 66.10 66.61 63.04 65.02 10,203,900 +0.25(+0.39%)
Mar 04, 2021 64.82 65.17 63.03 64.77 11,152,055 -0.19(-0.29%)
Mar 03, 2021 64.26 66.23 63.91 64.96 8,830,736 +1.16(+1.82%)
Mar 02, 2021 63.71 64.78 63.43 63.80 6,079,424 -0.30(-0.47%)
Mar 01, 2021 62.59 64.93 62.57 64.10 5,736,501 +2.38(+3.86%)
Feb 26, 2021 62.91 63.28 61.25 61.72 9,543,600 -1.38(-2.19%)
Feb 25, 2021 64.35 65.24 62.97 63.10 10,583,072 -1.34(-2.08%)
Feb 24, 2021 63.00 65.43 62.49 64.44 11,535,218 +1.77(+2.82%)
Feb 23, 2021 63.15 63.45 61.44 62.67 8,613,238 -0.28(-0.44%)
Feb 22, 2021 62.65 63.09 62.08 62.95 8,048,742 +1.04(+1.68%)
Feb 19, 2021 62.44 63.45 61.14 61.91 8,421,300 -0.02(-0.03%)
Feb 18, 2021 60.99 62.23 60.64 61.93 6,128,609 +0.63(+1.03%)
Feb 17, 2021 60.61 61.38 60.36 61.30 9,506,883 +0.35(+0.57%)
Feb 16, 2021 58.91 61.35 58.64 60.95 11,008,025 +2.76(+4.74%)
Feb 12, 2021 55.93 58.26 55.81 58.19 8,138,100 +2.26(+4.04%)
Feb 11, 2021 55.65 56.37 55.41 55.93 6,040,295 +0.23(+0.41%)
Feb 10, 2021 56.60 56.89 55.37 55.70 7,549,134 -0.57(-1.01%)
Feb 09, 2021 55.48 56.53 54.98 56.27 5,540,811 +0.42(+0.75%)
Feb 08, 2021 55.98 56.11 55.22 55.85 5,377,137 +0.11(+0.20%)
Feb 05, 2021 55.69 56.38 55.29 55.74 7,994,600 +0.54(+0.98%)
Feb 04, 2021 53.87 55.20 53.63 55.20 7,890,911 +1.74(+3.25%)
Feb 03, 2021 54.68 55.32 52.96 53.46 10,230,361 -1.08(-1.98%)
Feb 02, 2021 54.13 55.34 54.11 54.54 8,720,461 +1.17(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.