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 |