SCHW

Charles Schwab Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.73 1.09% 67.57 20:00:00
Open Price Low Price High Price Close Price Prev Close
68.32 67.19 68.825 67.57 66.84
more quote information »

SCHW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.2168.8966.0867.387,380,880-0.64-0.94%
1 Month67.0068.8963.0765.856,804,6120.570.85%
3 Months58.5668.8950.76561.308,077,5499.0115.39%
6 Months38.2368.8937.0152.949,109,17029.3476.75%
1 Year37.2168.8931.6343.3610,023,71930.3681.59%
3 Years50.4568.8928.0043.638,895,60017.1233.93%
5 Years26.9068.8923.82541.938,158,69140.67151.19%

SCHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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 10,578,240
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
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.