SCHW

Charles Schwab Historical Data

SCHW Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 66.60 -1.11 -1.64% 67.67 67.67 66.195 4,886,482
Apr 12 2021 67.71 0.14 0.21% 67.32 67.92 67.32 5,619,405
Apr 09 2021 67.57 0.73 1.09% 68.32 68.825 67.19 6,310,592
Apr 08 2021 66.84 -0.21 -0.31% 66.54 66.94 66.08 6,361,021
Apr 07 2021 67.05 -0.25 -0.37% 67.16 67.60 66.40 7,280,911
Apr 06 2021 67.30 -0.85 -1.25% 67.88 68.63 67.11 7,670,511
Apr 05 2021 68.15 1.71 2.57% 68.21 68.89 67.77 8,211,075
Apr 02 2021 66.44 0.00 +0.00% 64.87 66.49 64.87 0
Apr 01 2021 66.44 1.26 1.93% 64.87 66.49 64.87 5,663,063
Mar 31 2021 65.18 0.42 0.65% 64.35 65.645 64.34 7,564,517
Mar 30 2021 64.76 0.65 1.01% 64.28 65.0686 63.98 6,296,762
Mar 29 2021 64.11 -1.60 -2.43% 64.66 65.43 63.60 8,113,507
Mar 26 2021 65.71 0.58 0.89% 65.91 66.069 64.94 6,080,294
Mar 25 2021 65.13 1.01 1.58% 63.86 65.455 63.07 6,220,575
Mar 24 2021 64.12 0.76 1.2% 64.08 65.77 64.02 5,796,262
Mar 23 2021 63.36 -1.41 -2.18% 64.38 64.93 63.28 6,259,232
Mar 22 2021 64.77 -1.28 -1.94% 65.34 65.73 64.73 4,800,631
Mar 19 2021 66.05 -0.02 -0.03% 65.38 66.59 64.80 10,567,993
Mar 18 2021 66.07 0.37 0.56% 66.91 67.90 65.99 7,415,923
Mar 17 2021 65.70 0.23 0.35% 66.77 66.77 65.14 6,879,333
Mar 16 2021 65.47 -0.87 -1.31% 65.81 66.11 65.02 5,632,071
Mar 15 2021 66.34 -1.31 -1.94% 67.39 67.65 65.46 6,819,603
Mar 12 2021 67.65 1.24 1.87% 67.00 68.21 66.76 5,644,100
Mar 11 2021 66.41 1.38 2.12% 64.80 66.86 64.55 9,233,563
Mar 10 2021 65.03 1.28 2.01% 63.76 65.07 63.76 8,865,291
Mar 09 2021 63.75 -0.71 -1.1% 64.03 65.04 62.33 9,761,279
Mar 08 2021 64.46 -0.56 -0.86% 65.32 65.625 64.3434 8,657,136
Mar 05 2021 65.02 0.25 0.39% 66.10 66.61 63.04 10,203,103
Mar 04 2021 64.77 -0.19 -0.29% 64.82 65.17 63.03 11,001,851
Mar 03 2021 64.96 1.16 1.82% 64.26 66.23 63.91 8,829,688
Mar 02 2021 63.80 -0.30 -0.47% 63.92 64.78 63.43 5,906,827
Mar 01 2021 64.10 2.38 3.86% 62.59 64.93 62.57 5,736,370
Feb 26 2021 61.72 -1.38 -2.19% 62.91 63.28 61.25 9,543,542
Feb 25 2021 63.10 -1.34 -2.08% 64.35 65.24 62.97 10,581,967
Feb 24 2021 64.44 1.77 2.82% 63.00 65.43 62.49 11,535,151
Feb 23 2021 62.67 -0.28 -0.44% 63.22 63.45 61.44 8,613,189
Feb 22 2021 62.95 1.04 1.68% 62.65 63.09 62.08 8,048,579
Feb 19 2021 61.91 -0.02 -0.03% 62.44 63.45 61.14 8,420,313
Feb 18 2021 61.93 0.63 1.03% 61.21 62.23 60.64 6,128,848
Feb 17 2021 61.30 0.35 0.57% 60.61 61.385 60.36 9,506,786
Feb 16 2021 60.95 2.76 4.74% 58.93 61.35 58.64 11,040,777
Feb 15 2021 58.19 0.00 +0.00% 55.93 58.26 55.81 0
Feb 12 2021 58.19 2.26 4.04% 55.93 58.26 55.81 8,173,219
Feb 11 2021 55.93 0.23 0.41% 55.65 56.37 55.41 6,040,294
Feb 10 2021 55.70 -0.57 -1.01% 56.57 56.89 55.37 7,549,116
Feb 09 2021 56.27 0.42 0.75% 55.48 56.53 54.98 5,540,580
Feb 08 2021 55.85 0.11 0.2% 55.98 56.17 55.22 5,376,945
Feb 05 2021 55.74 0.54 0.98% 55.69 56.385 55.29 7,721,531
Feb 04 2021 55.20 1.74 3.25% 53.87 55.20 53.63 7,890,901
Feb 03 2021 53.46 -1.08 -1.98% 54.81 55.32 52.96 10,230,355
Feb 02 2021 54.54 1.17 2.19% 54.11 55.34 54.02 8,720,209
Feb 01 2021 53.37 1.83 3.55% 52.24 53.72 51.97 8,556,122
Jan 29 2021 51.54 -2.20 -4.09% 53.26 53.34 50.765 17,358,507
Jan 28 2021 53.74 0.45 0.84% 53.89 55.42 53.57 11,276,728
Jan 27 2021 53.29 -2.92 -5.19% 55.41 55.41 53.16 10,578,047
Jan 26 2021 56.21 -0.87 -1.52% 57.49 57.69 56.119 6,785,109
Jan 25 2021 57.08 -1.32 -2.26% 57.81 58.18 56.60 7,888,324
Jan 22 2021 58.40 -0.30 -0.51% 58.16 58.92 57.9345 5,471,946
Jan 21 2021 58.70 0.09 0.15% 58.86 58.97 58.34 6,366,147
Jan 20 2021 58.61 -0.62 -1.05% 59.35 59.45 58.11 9,795,781
Jan 19 2021 59.23 0.48 0.82% 59.24 59.59 57.83 8,276,316
Jan 18 2021 58.75 0.00 +0.00% 58.56 59.17 57.96 0
Jan 15 2021 58.75 -0.58 -0.98% 58.56 59.17 57.96 9,951,187
Jan 14 2021 59.33 -0.18 -0.3% 59.61 59.79 59.1323 9,163,686


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.