SCHW

Charles Schwab Historical Data

SCHW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 89.70 -0.31 -0.34% 91.005 92.90 89.05 10,986,511
Jan 26 2022 90.01 1.48 1.67% 89.99 91.28 89.00 8,715,358
Jan 25 2022 88.53 -0.18 -0.2% 87.27 89.69 85.74 9,154,685
Jan 24 2022 88.71 -0.49 -0.55% 86.45 89.06 85.18 13,314,743
Jan 21 2022 89.20 -2.23 -2.44% 90.68 91.07 88.33 9,767,105
Jan 20 2022 91.43 -0.08 -0.09% 92.53 93.32 91.42 8,790,935
Jan 19 2022 91.51 -0.65 -0.71% 92.96 93.32 90.97 9,110,056
Jan 18 2022 92.16 -3.37 -3.53% 94.91 95.0094 89.64 15,344,106
Jan 17 2022 95.53 0.00 +0.00% 93.00 95.62 92.59 0
Jan 14 2022 95.53 2.15 2.3% 93.00 95.62 92.59 10,056,113
Jan 13 2022 93.38 -1.44 -1.52% 93.40 94.75 92.86 9,122,843
Jan 12 2022 94.82 0.91 0.97% 94.35 95.045 93.37 8,698,343
Jan 11 2022 93.91 2.26 2.47% 92.36 94.0991 91.73 9,007,413
Jan 10 2022 91.65 -0.09 -0.1% 91.475 92.14 88.97 6,821,326
Jan 07 2022 91.74 1.00 1.1% 90.55 92.32 90.10 7,344,216
Jan 06 2022 90.74 1.43 1.6% 91.06 91.50 89.45 7,941,173
Jan 05 2022 89.31 -0.65 -0.72% 90.00 90.66 89.30 9,569,125
Jan 04 2022 89.96 4.20 4.9% 87.03 90.85 86.805 12,869,611
Jan 03 2022 85.76 1.66 1.97% 84.57 85.86 84.14 6,739,990
Dec 31 2021 84.10 -0.38 -0.45% 84.42 84.79 83.72 3,223,230
Dec 30 2021 84.48 -0.48 -0.56% 85.06 86.1897 84.39 3,079,209
Dec 29 2021 84.96 -0.54 -0.63% 85.54 86.16 84.70 4,196,865
Dec 28 2021 85.50 -0.32 -0.37% 85.62 86.43 85.26 2,719,049
Dec 27 2021 85.82 0.69 0.81% 85.35 85.82 85.02 2,815,039
Dec 24 2021 85.13 0.00 +0.00% 85.06 86.00 85.04 0
Dec 23 2021 85.13 0.75 0.89% 85.06 86.00 85.04 3,570,374
Dec 22 2021 84.38 1.19 1.43% 82.99 84.50 82.61 3,943,777
Dec 21 2021 83.19 2.51 3.11% 81.72 83.26 81.72 4,352,814
Dec 20 2021 80.68 -2.27 -2.74% 81.62 81.82 78.96 6,446,429
Dec 17 2021 82.95 -0.94 -1.12% 83.52 84.19 81.62 13,416,010
Dec 16 2021 83.89 2.29 2.81% 83.50 85.75 82.99 9,829,244
Dec 15 2021 81.60 0.81 1.0% 80.90 81.88 79.55 5,307,248
Dec 14 2021 80.79 1.41 1.78% 79.26 81.27 79.03 6,068,841
Dec 13 2021 79.38 -1.43 -1.77% 80.48 80.68 78.78 5,057,568
Dec 10 2021 80.81 0.15 0.19% 81.18 81.18 79.62 3,864,938
Dec 09 2021 80.66 -0.54 -0.67% 80.72 81.82 80.314 3,652,790
Dec 08 2021 81.20 -0.11 -0.14% 81.29 81.89 80.51 4,138,323
Dec 07 2021 81.31 0.94 1.17% 81.03 82.22 80.895 4,332,997
Dec 06 2021 80.37 1.90 2.42% 79.69 80.98 78.65 4,488,829
Dec 03 2021 78.47 -1.65 -2.06% 80.50 81.00 77.66 7,322,273
Dec 02 2021 80.12 3.59 4.69% 77.28 80.50 76.88 8,381,139
Dec 01 2021 76.53 -0.86 -1.11% 79.12 80.29 76.46 6,029,695
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 0.00 +0.00% 79.72 79.82 77.94 0
Nov 26 2021 79.15 -3.99 -4.8% 79.72 79.82 77.94 5,773,774
Nov 25 2021 83.14 0.00 +0.00% 82.39 83.4567 82.38 0
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 0.00 +0.00% 81.53 81.75 80.15 0
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 0.00 +0.00% 82.10 82.96 80.82 0
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


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.