Register for streaming realtime charts, analysis tools, and prices.
SCHW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 72.93 | 0.43 | 0.59% | 72.53 | 73.84 | 71.96 | 8,208,058 |
| Apr 17 2024 | 72.50 | -0.57 | -0.78% | 73.50 | 73.8765 | 72.32 | 9,851,762 |
| Apr 16 2024 | 73.07 | 1.84 | 2.58% | 71.50 | 73.26 | 70.37 | 12,020,295 |
| Apr 15 2024 | 71.23 | 1.20 | 1.71% | 70.50 | 73.65 | 70.47 | 14,416,558 |
| Apr 12 2024 | 70.03 | -0.59 | -0.84% | 69.71 | 70.87 | 69.47 | 8,614,302 |
| Apr 11 2024 | 70.62 | -0.48 | -0.68% | 70.86 | 71.28 | 69.82 | 5,891,311 |
| Apr 10 2024 | 71.10 | -1.18 | -1.63% | 71.55 | 72.07 | 70.12 | 7,773,619 |
| Apr 09 2024 | 72.28 | -0.09 | -0.12% | 72.42 | 72.80 | 71.49 | 5,024,171 |
| Apr 08 2024 | 72.37 | 0.48 | 0.67% | 72.27 | 72.775 | 71.82 | 5,845,486 |
| Apr 05 2024 | 71.89 | 0.54 | 0.76% | 71.48 | 72.125 | 71.21 | 4,254,893 |
| Apr 04 2024 | 71.35 | -0.07 | -0.10% | 72.23 | 72.97 | 71.08 | 7,853,726 |
| Apr 03 2024 | 71.42 | -0.04 | -0.06% | 71.43 | 72.24 | 71.28 | 5,295,945 |
| Apr 02 2024 | 71.46 | -0.91 | -1.26% | 72.00 | 72.16 | 70.97 | 5,373,562 |
| Apr 01 2024 | 72.37 | 0.03 | 0.04% | 72.29 | 72.63 | 71.85 | 4,061,846 |
| Mar 28 2024 | 72.34 | -0.04 | -0.06% | 72.40 | 72.60 | 71.70 | 6,864,155 |
| Mar 27 2024 | 72.38 | 1.38 | 1.94% | 71.40 | 72.45 | 71.30 | 7,356,017 |
| Mar 26 2024 | 71.00 | -0.33 | -0.46% | 71.39 | 71.53 | 70.9139 | 5,604,552 |
| Mar 25 2024 | 71.33 | -0.27 | -0.38% | 71.46 | 72.32 | 70.99 | 6,676,151 |
| Mar 22 2024 | 71.60 | -0.25 | -0.35% | 72.64 | 72.945 | 71.56 | 7,230,172 |
| Mar 21 2024 | 71.85 | 2.18 | 3.13% | 69.99 | 72.00 | 69.94 | 10,465,459 |
| Mar 20 2024 | 69.67 | 1.32 | 1.93% | 68.37 | 69.78 | 68.06 | 6,807,735 |
| Mar 19 2024 | 68.35 | 0.95 | 1.41% | 67.60 | 68.455 | 67.36 | 7,978,988 |
| Mar 18 2024 | 67.40 | 0.36 | 0.54% | 66.72 | 67.57 | 66.67 | 6,565,328 |
| Mar 15 2024 | 67.04 | 0.44 | 0.66% | 65.98 | 67.81 | 65.98 | 11,817,568 |
| Mar 14 2024 | 66.60 | -0.53 | -0.79% | 66.57 | 67.325 | 66.03 | 11,673,366 |
| Mar 13 2024 | 67.13 | 0.63 | 0.95% | 66.71 | 67.61 | 66.67 | 8,201,263 |
| Mar 12 2024 | 66.50 | -0.45 | -0.67% | 67.18 | 67.37 | 65.85 | 9,497,922 |
| Mar 11 2024 | 66.95 | -0.22 | -0.33% | 67.21 | 67.665 | 66.83 | 8,456,226 |
| Mar 08 2024 | 67.17 | -1.02 | -1.50% | 68.41 | 69.03 | 67.15 | 9,027,801 |
| Mar 07 2024 | 68.19 | 0.09 | 0.13% | 68.55 | 68.82 | 68.15 | 5,302,093 |
| Mar 06 2024 | 68.10 | 0.00 | 0.00% | 68.49 | 68.57 | 67.13 | 6,620,508 |
| Mar 05 2024 | 68.10 | 0.46 | 0.68% | 67.27 | 68.47 | 67.21 | 6,169,409 |
| Mar 04 2024 | 67.64 | 1.17 | 1.76% | 66.64 | 68.17 | 66.615 | 5,803,737 |
| Mar 01 2024 | 66.47 | -0.31 | -0.46% | 66.62 | 66.915 | 65.70 | 7,875,354 |
| Feb 29 2024 | 66.78 | 1.13 | 1.72% | 66.02 | 66.84 | 65.8723 | 8,601,013 |
| Feb 28 2024 | 65.65 | 0.30 | 0.46% | 65.18 | 66.07 | 64.89 | 5,126,877 |
| Feb 27 2024 | 65.35 | 0.95 | 1.48% | 64.54 | 65.41 | 64.49 | 5,485,616 |
| Feb 26 2024 | 64.40 | -0.04 | -0.06% | 64.51 | 65.16 | 64.28 | 5,377,219 |
| Feb 23 2024 | 64.44 | -0.19 | -0.29% | 64.55 | 65.15 | 64.30 | 4,178,519 |
| Feb 22 2024 | 64.63 | 0.50 | 0.78% | 64.71 | 65.19 | 64.34 | 6,083,477 |
| Feb 21 2024 | 64.13 | 0.55 | 0.87% | 63.37 | 64.175 | 62.90 | 5,184,967 |
| Feb 20 2024 | 63.58 | -0.82 | -1.27% | 63.93 | 64.38 | 63.38 | 5,357,234 |
| Feb 16 2024 | 64.40 | -0.23 | -0.36% | 64.44 | 64.90 | 63.865 | 6,057,100 |
| Feb 15 2024 | 64.63 | 1.60 | 2.54% | 63.26 | 65.245 | 63.20 | 8,267,025 |
| Feb 14 2024 | 63.03 | 0.32 | 0.51% | 63.16 | 63.40 | 62.16 | 6,324,589 |
| Feb 13 2024 | 62.71 | -1.79 | -2.78% | 63.37 | 63.92 | 61.68 | 8,997,513 |
| Feb 12 2024 | 64.50 | 1.13 | 1.78% | 63.31 | 65.12 | 63.31 | 6,692,832 |
| Feb 09 2024 | 63.37 | 0.90 | 1.44% | 62.52 | 63.41 | 62.345 | 7,562,503 |
| Feb 08 2024 | 62.47 | 0.04 | 0.06% | 62.24 | 62.91 | 61.905 | 5,779,977 |
| Feb 07 2024 | 62.43 | 0.54 | 0.87% | 62.07 | 62.775 | 61.68 | 6,990,285 |
| Feb 06 2024 | 61.89 | -0.48 | -0.77% | 62.67 | 62.88 | 61.67 | 6,172,771 |
| Feb 05 2024 | 62.37 | -0.57 | -0.91% | 62.50 | 62.76 | 61.48 | 6,952,932 |
| Feb 02 2024 | 62.94 | 0.67 | 1.08% | 62.00 | 63.32 | 61.54 | 9,802,123 |
| Feb 01 2024 | 62.27 | -0.65 | -1.03% | 62.92 | 63.38 | 61.165 | 8,936,554 |
| Jan 31 2024 | 62.92 | -1.46 | -2.27% | 63.67 | 64.165 | 62.89 | 8,915,739 |
| Jan 30 2024 | 64.38 | 0.44 | 0.69% | 63.61 | 64.48 | 63.37 | 5,635,816 |
| Jan 29 2024 | 63.94 | -0.10 | -0.16% | 63.77 | 64.08 | 63.38 | 5,544,319 |
| Jan 26 2024 | 64.04 | 0.33 | 0.52% | 63.95 | 64.725 | 63.74 | 5,052,203 |
| Jan 25 2024 | 63.71 | 0.23 | 0.36% | 63.85 | 64.05 | 63.14 | 5,894,284 |
| Jan 24 2024 | 63.48 | -0.44 | -0.69% | 64.50 | 64.69 | 63.43 | 5,975,847 |
| Jan 23 2024 | 63.92 | 0.29 | 0.46% | 64.00 | 64.29 | 63.44 | 5,855,839 |
| Jan 22 2024 | 63.63 | -0.15 | -0.24% | 63.85 | 64.54 | 63.29 | 10,037,229 |
