SCHW

Charles Schwab Historical Data

SCHW Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 13 2022 61.55 -0.70 -1.12% 61.38 62.00 60.72 4,370,271
Jul 12 2022 62.25 -0.69 -1.1% 62.44 63.86 62.05 6,283,016
Jul 11 2022 62.94 -1.42 -2.21% 63.57 63.63 62.705 4,999,226
Jul 08 2022 64.36 0.12 0.19% 64.12 64.56 63.175 4,560,722
Jul 07 2022 64.24 0.80 1.26% 63.92 64.47 63.65 4,713,497
Jul 06 2022 63.44 0.05 0.08% 62.99 64.09 62.73 6,266,038
Jul 05 2022 63.39 -0.53 -0.83% 62.67 63.40 61.39 4,476,925
Jul 04 2022 63.92 0.00 +0.00% 62.84 63.97 62.44 0
Jul 01 2022 63.92 0.74 1.17% 62.84 63.97 62.44 4,665,910
Jun 30 2022 63.18 -0.44 -0.69% 62.52 63.52 60.99 7,550,098
Jun 29 2022 63.62 -0.55 -0.86% 64.15 64.45 63.14 5,627,997
Jun 28 2022 64.17 0.02 0.03% 65.14 65.615 63.965 7,358,423
Jun 27 2022 64.15 -0.28 -0.43% 65.40 65.40 63.505 6,530,899
Jun 24 2022 64.43 2.40 3.87% 62.83 64.68 62.705 16,112,902
Jun 23 2022 62.03 -0.41 -0.66% 62.59 62.82 60.79 6,216,837
Jun 22 2022 62.44 0.06 0.1% 61.39 62.855 61.22 6,636,550
Jun 21 2022 62.38 2.39 3.98% 62.11 63.61 62.065 10,370,636
Jun 20 2022 59.99 0.00 +0.00% 61.48 61.62 59.92 0
Jun 17 2022 59.99 -0.87 -1.43% 61.48 61.62 59.92 16,943,172
Jun 16 2022 60.86 -0.65 -1.06% 60.28 61.00 59.8001 9,045,917
Jun 15 2022 61.51 0.40 0.65% 61.88 62.92 61.25 11,274,393
Jun 14 2022 61.11 0.87 1.44% 60.94 62.03 60.11 11,800,887
Jun 13 2022 60.24 -1.98 -3.18% 60.21 61.62 59.35 12,357,867
Jun 10 2022 62.22 -2.03 -3.16% 63.21 63.21 61.67 8,355,094
Jun 09 2022 64.25 -1.48 -2.25% 65.65 65.96 64.21 7,688,595
Jun 08 2022 65.73 -1.76 -2.61% 66.50 66.81 65.36 10,059,055
Jun 07 2022 67.49 -0.57 -0.84% 67.14 67.65 66.51 14,687,369
Jun 06 2022 68.06 -2.01 -2.87% 71.09 71.425 67.88 8,685,330
Jun 03 2022 70.07 -1.60 -2.23% 70.49 71.32 69.94 3,561,946
Jun 02 2022 71.67 2.10 3.02% 70.00 71.73 69.26 5,380,700
Jun 01 2022 69.57 -0.53 -0.76% 70.59 70.95 68.88 5,141,893
May 31 2022 70.10 -0.49 -0.69% 70.12 70.98 69.731 11,516,029
May 30 2022 70.59 0.00 0.0% 70.59 70.59 70.59 0
May 27 2022 70.59 1.77 2.57% 69.21 70.63 68.87 7,402,632
May 26 2022 68.82 3.02 4.59% 67.17 69.44 66.85 7,846,792
May 25 2022 65.80 1.86 2.91% 63.87 66.75 63.355 10,584,818
May 24 2022 63.94 -1.33 -2.04% 64.91 64.99 62.85 5,758,030
May 23 2022 65.27 1.99 3.14% 64.13 65.315 63.56 6,723,381
May 20 2022 63.28 0.62 0.99% 63.32 63.63 61.53 7,793,651
May 19 2022 62.66 -0.61 -0.96% 62.21 63.655 61.95 9,178,301
May 18 2022 63.27 -1.93 -2.96% 64.42 64.455 62.84 7,861,010
May 17 2022 65.20 1.16 1.81% 65.70 66.28 64.33 8,093,309
May 16 2022 64.04 -1.57 -2.39% 65.23 65.30 63.40 6,051,630
May 13 2022 65.61 0.66 1.02% 65.77 66.18 64.905 6,799,130
May 12 2022 64.95 -0.17 -0.26% 64.68 65.78 63.34 8,302,002
May 11 2022 65.12 0.54 0.84% 65.01 67.50 64.54 10,257,505
May 10 2022 64.58 0.45 0.7% 64.75 65.77 63.49 6,658,223
May 09 2022 64.13 -3.29 -4.88% 66.44 66.49 63.78 9,214,848


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