SCHW

Charles Schwab Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Charles Schwab Corporation SCHW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.50 0.69% 73.39 18:08:39
Open Price Low Price High Price Close Price Prev Close
72.98 72.16 73.64 73.39 72.89
more quote information »

SCHW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week74.1474.3369.2871.619,880,104-0.75-1.01%
1 Month72.2776.3769.2873.218,324,4851.121.55%
3 Months64.8776.3763.4670.497,434,8308.5213.13%
6 Months52.3876.3750.76564.657,868,35721.0140.11%
1 Year35.5076.3731.6349.589,330,66537.89106.73%
3 Years54.5076.3728.0044.679,092,34018.8934.66%
5 Years27.3476.3723.82543.538,181,27446.05168.43%

SCHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 72.89 0.39 0.54% 72.75 73.265 72.47 7,116,666
Jun 22 2021 72.50 -0.24 -0.33% 72.65 72.75 71.52 6,856,755
Jun 21 2021 72.74 2.91 4.17% 70.64 72.96 70.19 9,487,658
Jun 18 2021 69.83 -2.31 -3.2% 71.08 71.80 69.28 17,240,203
Jun 17 2021 72.14 -1.61 -2.18% 74.14 74.33 70.86 8,699,239
Jun 16 2021 73.75 1.21 1.67% 72.07 74.535 71.13 8,819,032
Jun 15 2021 72.54 0.53 0.74% 72.50 73.31 72.03 7,123,540
Jun 14 2021 72.01 -1.91 -2.58% 73.81 73.81 71.16 7,761,304
Jun 11 2021 73.92 1.30 1.79% 72.89 73.98 72.85 6,911,667
Jun 10 2021 72.62 -0.23 -0.32% 73.70 74.22 72.45 8,741,328
Jun 09 2021 72.85 -2.27 -3.02% 74.84 74.895 72.25 9,306,219
Jun 08 2021 75.12 0.39 0.52% 74.46 75.17 73.57 7,317,075
Jun 07 2021 74.73 -0.99 -1.31% 75.94 75.95 74.35 5,618,196
Jun 04 2021 75.72 -0.29 -0.38% 75.91 76.37 74.51 5,586,709
Jun 03 2021 76.01 1.08 1.44% 74.55 76.34 74.45 7,623,578
Jun 02 2021 74.93 0.29 0.39% 74.84 75.285 74.29 6,881,752
Jun 01 2021 74.64 0.79 1.07% 74.94 75.485 74.16 6,175,364
May 28 2021 73.85 0.00 0.0% 73.94 74.31 73.19 6,205,285
May 27 2021 73.85 2.32 3.24% 72.27 74.14 71.84 14,693,645
May 26 2021 71.53 -0.10 -0.14% 72.29 72.29 70.70 7,370,402
May 25 2021 71.63 -0.98 -1.35% 72.90 73.50 71.53 5,919,253
May 24 2021 72.61 0.44 0.61% 72.33 73.04 72.01 4,538,202
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.