SCHW

Charles Schwab Historical Data

Company Name Stock Ticker Symbol Market Type
Charles Schwab Corporation SCHW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.38 3.28% 74.95 20:00:00
Open Price Low Price High Price Close Price Prev Close
73.00 71.89 75.20 75.00 72.57
more quote information »

SCHW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.3075.2068.06570.757,358,8286.659.74%
1 Month61.3575.2060.8366.607,830,63213.6022.17%
3 Months63.3275.2059.3565.057,923,52011.6318.37%
6 Months89.2293.1659.3572.458,271,975-14.27-15.99%
1 Year74.5696.2459.3576.807,184,7250.390.52%
3 Years36.3596.2428.0053.939,044,85538.60106.19%
5 Years41.2296.2428.0051.698,021,97933.7381.83%

SCHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 75.00 2.43 3.35% 73.00 75.20 71.89 15,009,308
Aug 11 2022 72.57 2.63 3.76% 70.85 72.77 70.77 16,375,705
Aug 10 2022 69.94 0.90 1.3% 70.00 70.30 68.94 7,203,975
Aug 09 2022 69.04 0.59 0.86% 68.81 69.13 68.39 3,939,645
Aug 08 2022 68.45 -0.86 -1.24% 69.37 69.61 68.065 4,403,876
Aug 05 2022 69.31 0.31 0.45% 68.30 70.31 68.17 4,870,938
Aug 04 2022 69.00 0.02 0.03% 69.11 69.42 68.50 6,048,598
Aug 03 2022 68.98 1.43 2.12% 68.48 69.60 68.46 6,808,998
Aug 02 2022 67.55 -1.17 -1.7% 65.71 68.00 65.59 13,209,954
Aug 01 2022 68.72 -0.33 -0.48% 67.94 69.105 67.30 5,935,514
Jul 29 2022 69.05 1.35 1.99% 67.70 70.27 67.62 10,022,835
Jul 28 2022 67.70 5.19 8.3% 64.11 67.73 62.82 16,391,669
Jul 27 2022 62.51 1.34 2.19% 61.61 62.85 61.15 5,270,899
Jul 26 2022 61.17 -2.49 -3.91% 63.42 63.425 60.93 5,591,710
Jul 25 2022 63.66 0.67 1.06% 63.50 63.93 63.01 6,720,361
Jul 22 2022 62.99 -0.14 -0.22% 63.37 63.885 62.62 6,794,058
Jul 21 2022 63.13 0.30 0.48% 63.00 63.15 61.96 6,901,411
Jul 20 2022 62.83 -0.37 -0.59% 63.18 63.55 62.40 6,764,820
Jul 19 2022 63.20 1.96 3.2% 61.95 63.365 61.68 6,799,765
Jul 18 2022 61.24 -0.94 -1.51% 63.69 63.69 60.83 9,338,466
Jul 15 2022 62.18 1.61 2.66% 61.35 62.53 60.9419 7,219,438
Jul 14 2022 60.57 -0.98 -1.59% 60.29 61.17 59.59 5,680,522
See More Historical Prices »


Your Recent History
NYSE
SCHW
Charles Sc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now