Register to chat with like-minded investors on our interactive forums.
SCHW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 62.64 | -0.52 | -0.82% | 62.50 | 63.35 | 62.30 | 11,686,942 |
| Dec 01 2023 | 63.16 | 1.84 | 3.0% | 60.94 | 63.17 | 60.36 | 17,128,465 |
| Nov 30 2023 | 61.32 | 1.71 | 2.87% | 59.66 | 61.80 | 59.61 | 20,199,105 |
| Nov 29 2023 | 59.61 | 3.80 | 6.81% | 56.23 | 59.9308 | 56.00 | 15,654,923 |
| Nov 28 2023 | 55.81 | -0.19 | -0.34% | 55.97 | 56.60 | 55.59 | 7,859,537 |
| Nov 27 2023 | 56.00 | -0.43 | -0.76% | 56.00 | 56.34 | 55.78 | 8,686,816 |
| Nov 24 2023 | 56.43 | 0.50 | 0.89% | 56.09 | 56.47 | 55.795 | 2,725,622 |
| Nov 22 2023 | 55.93 | -0.06 | -0.11% | 56.32 | 56.48 | 55.42 | 6,829,926 |
| Nov 21 2023 | 55.99 | -0.57 | -1.01% | 56.39 | 56.45 | 55.90 | 4,898,401 |
| Nov 20 2023 | 56.56 | -0.22 | -0.39% | 56.69 | 56.97 | 56.035 | 8,235,241 |
| Nov 17 2023 | 56.78 | 1.11 | 1.99% | 56.41 | 56.80 | 55.85 | 7,366,681 |
| Nov 16 2023 | 55.67 | -0.41 | -0.73% | 56.02 | 56.12 | 55.09 | 10,188,483 |
| Nov 15 2023 | 56.08 | 1.29 | 2.35% | 55.30 | 56.79 | 55.27 | 10,244,808 |
| Nov 14 2023 | 54.79 | 0.83 | 1.54% | 55.61 | 55.935 | 54.24 | 15,358,142 |
| Nov 13 2023 | 53.96 | -0.45 | -0.83% | 53.98 | 54.605 | 53.60 | 9,826,850 |
| Nov 10 2023 | 54.41 | 0.25 | 0.46% | 54.65 | 54.65 | 53.49 | 6,356,465 |
| Nov 09 2023 | 54.16 | -0.74 | -1.35% | 55.00 | 55.15 | 53.96 | 8,547,085 |
| Nov 08 2023 | 54.90 | -0.33 | -0.6% | 55.23 | 55.335 | 54.63 | 6,386,377 |
| Nov 07 2023 | 55.23 | -0.39 | -0.7% | 55.49 | 55.87 | 54.41 | 10,955,439 |
| Nov 06 2023 | 55.62 | -0.21 | -0.38% | 55.97 | 56.20 | 54.58 | 10,629,210 |
| Nov 03 2023 | 55.83 | 0.90 | 1.64% | 56.41 | 56.84 | 55.47 | 12,837,432 |
| Nov 02 2023 | 54.93 | 2.11 | 3.99% | 53.60 | 55.085 | 53.51 | 14,945,684 |
| Nov 01 2023 | 52.82 | 0.78 | 1.5% | 52.06 | 53.52 | 51.86 | 13,861,770 |
| Oct 31 2023 | 52.04 | 1.29 | 2.54% | 50.88 | 52.17 | 50.30 | 13,192,298 |
| Oct 30 2023 | 50.75 | 0.63 | 1.26% | 50.72 | 51.11 | 49.71 | 9,290,799 |
| Oct 27 2023 | 50.12 | -1.31 | -2.55% | 51.04 | 51.39 | 49.90 | 10,574,109 |
| Oct 26 2023 | 51.43 | 2.06 | 4.17% | 48.98 | 51.83 | 48.98 | 14,091,306 |
| Oct 25 2023 | 49.37 | -0.46 | -0.92% | 49.49 | 49.61 | 48.66 | 8,046,270 |
| Oct 24 2023 | 49.83 | 0.50 | 1.01% | 49.73 | 50.17 | 49.28 | 9,022,068 |
| Oct 23 2023 | 49.33 | -1.54 | -3.03% | 50.69 | 50.91 | 49.28 | 10,882,758 |
| Oct 20 2023 | 50.87 | -1.03 | -1.98% | 51.50 | 51.88 | 50.53 | 9,785,771 |
| Oct 19 2023 | 51.90 | 0.06 | 0.12% | 52.10 | 52.50 | 51.58 | 9,980,451 |
| Oct 18 2023 | 51.84 | -1.85 | -3.45% | 53.43 | 53.91 | 51.655 | 9,946,577 |
| Oct 17 2023 | 53.69 | -0.03 | -0.06% | 53.25 | 54.305 | 52.0714 | 15,977,642 |
| Oct 16 2023 | 53.72 | 2.39 | 4.66% | 50.61 | 54.5993 | 50.33 | 20,506,434 |
| Oct 13 2023 | 51.33 | -0.18 | -0.35% | 51.96 | 52.2413 | 51.08 | 12,415,682 |
| Oct 12 2023 | 51.51 | -0.40 | -0.77% | 52.03 | 52.13 | 50.765 | 9,411,738 |
| Oct 11 2023 | 51.91 | 0.13 | 0.25% | 52.11 | 52.49 | 51.1219 | 8,067,872 |
| Oct 10 2023 | 51.78 | 0.03 | 0.06% | 52.16 | 52.59 | 51.71 | 8,373,221 |
| Oct 09 2023 | 51.75 | 0.23 | 0.45% | 50.86 | 51.78 | 50.84 | 8,167,963 |
| Oct 06 2023 | 51.52 | 0.46 | 0.9% | 50.54 | 51.85 | 49.66 | 11,470,538 |
| Oct 05 2023 | 51.06 | -0.35 | -0.68% | 51.11 | 51.405 | 50.02 | 8,600,775 |
| Oct 04 2023 | 51.41 | 0.11 | 0.21% | 51.26 | 51.58 | 50.735 | 10,419,383 |
| Oct 03 2023 | 51.30 | -2.25 | -4.2% | 52.87 | 53.01 | 50.75 | 15,456,778 |
| Oct 02 2023 | 53.55 | -1.35 | -2.46% | 54.74 | 54.96 | 53.27 | 8,857,150 |
| Sep 29 2023 | 54.90 | 0.35 | 0.64% | 55.10 | 55.8099 | 54.64 | 8,062,035 |
| Sep 28 2023 | 54.55 | 0.17 | 0.31% | 54.52 | 54.78 | 53.91 | 6,152,861 |
| Sep 27 2023 | 54.38 | 0.18 | 0.33% | 54.43 | 55.23 | 54.115 | 7,745,669 |
| Sep 26 2023 | 54.20 | -1.15 | -2.08% | 54.74 | 54.98 | 53.53 | 8,947,557 |
| Sep 25 2023 | 55.35 | 0.20 | 0.36% | 54.96 | 55.525 | 54.56 | 6,993,799 |
| Sep 22 2023 | 55.15 | -0.86 | -1.54% | 56.00 | 56.20 | 55.12 | 7,020,560 |
| Sep 21 2023 | 56.01 | -0.66 | -1.16% | 56.24 | 56.85 | 55.95 | 8,687,035 |
| Sep 20 2023 | 56.67 | -1.06 | -1.84% | 57.91 | 58.39 | 56.63 | 8,872,317 |
| Sep 19 2023 | 57.73 | -0.13 | -0.22% | 57.84 | 58.20 | 57.39 | 7,314,024 |
| Sep 18 2023 | 57.86 | -0.36 | -0.62% | 57.99 | 58.25 | 56.94 | 8,713,107 |
| Sep 15 2023 | 58.22 | -1.54 | -2.58% | 58.00 | 58.62 | 56.82 | 23,649,233 |
| Sep 14 2023 | 59.76 | 1.03 | 1.75% | 59.35 | 59.93 | 59.07 | 8,065,932 |
| Sep 13 2023 | 58.73 | -1.79 | -2.96% | 60.80 | 60.98 | 57.895 | 13,618,999 |
| Sep 12 2023 | 60.52 | 0.70 | 1.17% | 59.91 | 61.15 | 59.81 | 9,447,755 |
| Sep 11 2023 | 59.82 | 0.49 | 0.83% | 59.89 | 60.5903 | 59.62 | 7,641,695 |
| Sep 08 2023 | 59.33 | 1.51 | 2.61% | 57.62 | 59.43 | 57.45 | 9,554,316 |
| Sep 07 2023 | 57.82 | -0.45 | -0.77% | 58.25 | 58.6033 | 57.62 | 6,351,336 |
| Sep 06 2023 | 58.27 | -1.41 | -2.36% | 58.97 | 59.30 | 57.665 | 8,533,969 |
