1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Charles Schwab Corporation (SCHW)
  7. Historical

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
2.38 3.08% 79.77 11:19:07
Open Price Low Price High Price Close Price Prev Close
79.12 79.03 80.29 77.39
more quote information »

SCHW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week82.3983.456777.2279.446,556,457-2.62-3.18%
1 Month81.7183.8577.2281.055,054,916-1.94-2.37%
3 Months72.0884.4967.310177.865,325,4607.6910.67%
6 Months74.9484.4965.7374.285,935,9764.836.45%
1 Year49.5084.4948.8967.206,876,18230.2761.15%
3 Years45.7984.4928.0047.008,987,82933.9874.21%
5 Years39.1184.4928.0046.737,894,41940.66103.96%

SCHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 77.39 -2.71 -3.38% 78.79 79.10 77.22 9,709,736
Nov 29 2021 80.10 0.95 1.2% 80.43 80.88 78.93 6,016,910
Nov 26 2021 79.15 -3.99 -4.8% 79.72 79.82 77.94 5,773,774
Nov 24 2021 83.14 0.20 0.24% 82.39 83.4567 82.38 4,725,407
Nov 23 2021 82.94 1.02 1.25% 82.33 83.13 81.65 4,321,794
Nov 22 2021 81.92 1.75 2.18% 81.22 83.28 81.00 5,894,847
Nov 19 2021 80.17 -1.55 -1.9% 81.16 81.16 78.845 6,394,891
Nov 18 2021 81.72 0.30 0.37% 81.85 82.08 81.22 3,306,846
Nov 17 2021 81.42 -0.39 -0.48% 81.53 81.75 80.15 5,541,808
Nov 16 2021 81.81 -0.11 -0.13% 81.74 82.165 81.05 4,304,809
Nov 15 2021 81.92 -0.19 -0.23% 82.49 82.55 81.62 3,302,335
Nov 12 2021 82.11 0.71 0.87% 81.34 82.316 80.61 4,671,206
Nov 11 2021 81.40 0.65 0.8% 80.99 82.08 80.57 2,794,812
Nov 10 2021 80.75 -0.03 -0.04% 80.33 81.07 79.82 4,738,123
Nov 09 2021 80.78 -0.90 -1.1% 80.90 81.36 79.93 4,185,915
Nov 08 2021 81.68 0.53 0.65% 81.72 82.66 81.38 3,420,048
Nov 05 2021 81.15 -0.30 -0.37% 82.10 82.96 80.82 4,106,957
Nov 04 2021 81.45 -1.88 -2.26% 82.95 83.125 80.31 5,782,089
Nov 03 2021 83.33 1.56 1.91% 81.71 83.85 81.51 7,051,380
Nov 02 2021 81.77 -0.10 -0.12% 81.88 82.52 81.38 3,682,614
Nov 01 2021 81.87 -0.16 -0.2% 82.55 82.78 81.41 4,095,667
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.