The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
81.26
+0.46 (0.57%)
At close: Nov 22, 2024, 4:00 PM
81.28
+0.02 (0.02%)
After-hours: Nov 22, 2024, 7:18 PM EST
SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 80.81 | 81.77 | 80.81 | 81.26 | 81.26 | 0.57% | 6,582,728 |
| Nov 21, 2024 | 80.59 | 81.70 | 80.22 | 80.80 | 80.80 | 0.42% | 5,081,846 |
| Nov 20, 2024 | 79.69 | 80.52 | 79.42 | 80.46 | 80.46 | 0.34% | 6,613,684 |
| Nov 19, 2024 | 80.39 | 80.73 | 79.90 | 80.19 | 80.19 | -1.47% | 6,549,282 |
| Nov 18, 2024 | 81.00 | 81.88 | 80.39 | 81.39 | 81.39 | 0.93% | 9,448,608 |
| Nov 15, 2024 | 80.15 | 81.00 | 79.89 | 80.64 | 80.64 | 0.56% | 9,372,796 |
| Nov 14, 2024 | 82.09 | 82.50 | 79.81 | 80.19 | 80.19 | 2.48% | 14,718,015 |
| Nov 13, 2024 | 77.75 | 79.05 | 77.75 | 78.25 | 78.25 | 0.08% | 8,731,464 |
| Nov 12, 2024 | 77.94 | 78.54 | 77.41 | 78.19 | 78.19 | 0.44% | 10,244,780 |
| Nov 11, 2024 | 75.04 | 77.96 | 75.01 | 77.85 | 77.85 | 5.35% | 13,162,847 |
| Nov 8, 2024 | 73.46 | 74.99 | 73.13 | 73.90 | 73.90 | 1.00% | 8,728,207 |
| Nov 7, 2024 | 75.64 | 75.64 | 72.90 | 73.17 | 72.92 | -3.41% | 10,380,229 |
| Nov 6, 2024 | 74.57 | 76.23 | 73.41 | 75.75 | 75.50 | 6.23% | 16,218,392 |
| Nov 5, 2024 | 70.43 | 71.40 | 70.38 | 71.31 | 71.07 | 0.49% | 4,232,106 |
| Nov 4, 2024 | 70.94 | 71.15 | 70.29 | 70.96 | 70.72 | 0.03% | 3,924,602 |
| Nov 1, 2024 | 70.95 | 71.37 | 70.42 | 70.94 | 70.70 | 0.16% | 6,266,153 |
| Oct 31, 2024 | 70.72 | 71.55 | 70.48 | 70.83 | 70.59 | -0.38% | 6,997,051 |
| Oct 30, 2024 | 71.75 | 72.25 | 70.96 | 71.10 | 70.86 | -1.10% | 6,426,075 |
| Oct 29, 2024 | 72.16 | 72.46 | 71.87 | 71.89 | 71.65 | -0.21% | 6,006,317 |
| Oct 28, 2024 | 72.27 | 72.58 | 71.65 | 72.04 | 71.80 | 0.31% | 5,758,736 |
| Oct 25, 2024 | 72.76 | 72.91 | 71.52 | 71.82 | 71.58 | -1.06% | 4,503,918 |
| Oct 24, 2024 | 71.90 | 72.65 | 71.32 | 72.59 | 72.35 | 1.23% | 6,727,594 |
| Oct 23, 2024 | 70.84 | 71.99 | 70.74 | 71.71 | 71.47 | 1.13% | 6,593,984 |
| Oct 22, 2024 | 70.82 | 71.05 | 69.93 | 70.91 | 70.67 | 0.06% | 5,559,567 |
| Oct 21, 2024 | 71.20 | 71.25 | 70.48 | 70.87 | 70.63 | -0.69% | 5,438,513 |
| Oct 18, 2024 | 72.58 | 72.61 | 71.19 | 71.36 | 71.12 | -0.76% | 8,948,366 |
| Oct 17, 2024 | 72.52 | 72.71 | 71.76 | 71.91 | 71.67 | -0.24% | 8,717,821 |
| Oct 16, 2024 | 72.68 | 74.18 | 71.71 | 72.08 | 71.84 | 0.17% | 13,643,735 |
| Oct 15, 2024 | 72.60 | 73.92 | 71.42 | 71.96 | 71.72 | 6.10% | 21,705,731 |
| Oct 14, 2024 | 67.86 | 68.35 | 67.54 | 67.82 | 67.59 | 0.21% | 7,672,196 |
| Oct 11, 2024 | 66.96 | 68.09 | 66.81 | 67.68 | 67.45 | 1.55% | 7,369,930 |
| Oct 10, 2024 | 66.40 | 67.16 | 66.25 | 66.65 | 66.43 | -0.07% | 6,463,318 |
| Oct 9, 2024 | 65.25 | 66.73 | 64.97 | 66.70 | 66.48 | 2.77% | 11,115,649 |
| Oct 8, 2024 | 64.53 | 65.08 | 64.26 | 64.90 | 64.68 | 0.95% | 7,510,076 |
| Oct 7, 2024 | 64.48 | 65.40 | 64.16 | 64.29 | 64.07 | -0.71% | 7,060,225 |
| Oct 4, 2024 | 64.17 | 64.99 | 64.07 | 64.75 | 64.53 | 2.13% | 7,144,429 |
| Oct 3, 2024 | 63.00 | 63.68 | 62.41 | 63.40 | 63.19 | 0.08% | 8,144,374 |
| Oct 2, 2024 | 63.83 | 64.17 | 63.21 | 63.35 | 63.14 | -0.88% | 4,817,375 |
| Oct 1, 2024 | 64.62 | 64.68 | 63.45 | 63.91 | 63.70 | -1.39% | 6,331,489 |
| Sep 30, 2024 | 64.34 | 64.85 | 64.23 | 64.81 | 64.59 | 0.61% | 6,079,979 |
| Sep 27, 2024 | 64.05 | 64.58 | 63.72 | 64.42 | 64.20 | 0.91% | 6,521,248 |
| Sep 26, 2024 | 64.09 | 64.54 | 63.59 | 63.84 | 63.63 | -0.31% | 7,602,066 |
| Sep 25, 2024 | 64.51 | 64.79 | 63.72 | 64.04 | 63.82 | -0.84% | 5,097,545 |
| Sep 24, 2024 | 64.83 | 65.10 | 64.29 | 64.58 | 64.36 | -0.54% | 6,030,106 |
| Sep 23, 2024 | 65.62 | 65.84 | 64.82 | 64.93 | 64.71 | -0.70% | 5,872,886 |
| Sep 20, 2024 | 65.69 | 65.97 | 64.53 | 65.39 | 65.17 | 0.97% | 12,332,380 |
| Sep 19, 2024 | 64.29 | 65.10 | 63.36 | 64.76 | 64.54 | 1.89% | 9,825,513 |
| Sep 18, 2024 | 63.56 | 64.49 | 63.25 | 63.56 | 63.35 | -0.44% | 8,802,809 |
| Sep 17, 2024 | 63.57 | 64.41 | 63.42 | 63.84 | 63.63 | 0.24% | 8,158,192 |
| Sep 16, 2024 | 63.01 | 64.10 | 62.37 | 63.69 | 63.48 | 2.53% | 11,797,162 |
| Sep 13, 2024 | 62.00 | 62.77 | 61.81 | 62.12 | 61.91 | 0.62% | 10,840,600 |
| Sep 12, 2024 | 63.46 | 63.67 | 61.16 | 61.74 | 61.53 | -2.63% | 10,626,193 |
| Sep 11, 2024 | 62.80 | 63.66 | 61.49 | 63.41 | 63.20 | 0.56% | 8,781,343 |
| Sep 10, 2024 | 63.16 | 63.16 | 61.83 | 63.06 | 62.85 | 0.08% | 8,567,949 |
| Sep 9, 2024 | 63.54 | 63.64 | 62.86 | 63.01 | 62.80 | 0.17% | 6,247,119 |
| Sep 6, 2024 | 63.77 | 64.36 | 62.45 | 62.90 | 62.69 | -1.24% | 8,331,675 |
| Sep 5, 2024 | 64.54 | 64.66 | 63.40 | 63.69 | 63.48 | -0.33% | 5,552,141 |
| Sep 4, 2024 | 64.80 | 65.06 | 63.38 | 63.90 | 63.69 | -1.37% | 5,244,756 |
| Sep 3, 2024 | 64.22 | 65.00 | 64.15 | 64.79 | 64.57 | -0.48% | 6,540,792 |
| Aug 30, 2024 | 65.10 | 65.54 | 64.54 | 65.10 | 64.88 | 0.26% | 6,549,183 |
| Aug 29, 2024 | 64.29 | 65.04 | 63.83 | 64.93 | 64.71 | 1.48% | 6,429,705 |
| Aug 28, 2024 | 63.91 | 64.43 | 63.21 | 63.98 | 63.76 | 0.11% | 8,135,498 |
| Aug 27, 2024 | 64.36 | 64.47 | 63.71 | 63.91 | 63.70 | -0.88% | 7,006,043 |
| Aug 26, 2024 | 64.65 | 65.30 | 64.15 | 64.48 | 64.26 | 0.14% | 7,439,339 |
| Aug 23, 2024 | 64.70 | 65.13 | 63.75 | 64.39 | 64.17 | 0.19% | 13,127,823 |
| Aug 22, 2024 | 62.68 | 64.50 | 62.60 | 64.27 | 64.05 | -0.46% | 19,988,762 |
| Aug 21, 2024 | 65.00 | 65.11 | 64.21 | 64.57 | 64.35 | -0.42% | 7,814,383 |
| Aug 20, 2024 | 65.50 | 65.63 | 64.72 | 64.84 | 64.62 | -1.13% | 5,381,434 |
| Aug 19, 2024 | 65.58 | 66.15 | 65.31 | 65.58 | 65.36 | 0.05% | 4,303,599 |
| Aug 16, 2024 | 65.02 | 65.57 | 64.93 | 65.55 | 65.33 | 0.49% | 5,335,188 |
| Aug 15, 2024 | 66.00 | 66.38 | 64.59 | 65.23 | 65.01 | -0.20% | 7,612,773 |
| Aug 14, 2024 | 63.75 | 65.96 | 63.16 | 65.36 | 65.14 | 4.59% | 15,942,067 |
| Aug 13, 2024 | 61.97 | 62.51 | 61.32 | 62.49 | 62.28 | 1.17% | 8,774,010 |
| Aug 12, 2024 | 62.69 | 62.78 | 61.21 | 61.77 | 61.56 | -1.03% | 6,993,993 |
| Aug 9, 2024 | 62.38 | 62.80 | 62.08 | 62.41 | 62.20 | -0.59% | 4,255,160 |
| Aug 8, 2024 | 62.79 | 63.19 | 62.13 | 62.78 | 62.32 | 0.90% | 6,138,735 |
| Aug 7, 2024 | 63.54 | 63.95 | 62.08 | 62.22 | 61.76 | -0.92% | 7,331,055 |
| Aug 6, 2024 | 62.42 | 63.77 | 61.58 | 62.80 | 62.34 | 0.82% | 7,691,941 |
| Aug 5, 2024 | 61.62 | 62.92 | 61.15 | 62.29 | 61.83 | -1.74% | 7,873,798 |
| Aug 2, 2024 | 62.74 | 64.10 | 62.13 | 63.39 | 62.92 | -0.50% | 10,258,521 |
| Aug 1, 2024 | 65.20 | 65.55 | 63.41 | 63.71 | 63.24 | -2.27% | 9,895,981 |
| Jul 31, 2024 | 65.32 | 65.56 | 64.57 | 65.19 | 64.71 | 0.43% | 6,982,733 |
| Jul 30, 2024 | 65.92 | 65.99 | 64.17 | 64.91 | 64.43 | -0.60% | 8,022,574 |
| Jul 29, 2024 | 65.97 | 66.39 | 65.04 | 65.30 | 64.82 | -1.95% | 9,962,882 |
| Jul 26, 2024 | 66.54 | 67.40 | 66.48 | 66.60 | 66.11 | 0.54% | 11,168,799 |
| Jul 25, 2024 | 64.39 | 66.89 | 64.39 | 66.24 | 65.75 | 3.37% | 12,194,250 |
| Jul 24, 2024 | 65.31 | 66.39 | 64.00 | 64.08 | 63.61 | -1.63% | 11,836,521 |
| Jul 23, 2024 | 64.64 | 66.37 | 64.64 | 65.14 | 64.66 | 0.60% | 14,758,591 |
| Jul 22, 2024 | 62.94 | 64.89 | 62.87 | 64.75 | 64.27 | 4.30% | 16,727,152 |
| Jul 19, 2024 | 62.67 | 62.78 | 61.32 | 62.08 | 61.62 | -0.31% | 14,768,627 |
| Jul 18, 2024 | 62.89 | 63.40 | 61.85 | 62.27 | 61.81 | -2.40% | 21,576,167 |
| Jul 17, 2024 | 66.26 | 66.60 | 61.01 | 63.80 | 63.33 | -5.38% | 42,877,566 |
| Jul 16, 2024 | 70.21 | 70.71 | 67.39 | 67.43 | 66.94 | -10.18% | 34,310,850 |
| Jul 15, 2024 | 73.61 | 76.10 | 73.36 | 75.07 | 74.52 | -0.41% | 10,069,319 |
| Jul 12, 2024 | 76.32 | 76.70 | 75.18 | 75.38 | 74.83 | -0.92% | 6,543,509 |
| Jul 11, 2024 | 74.97 | 76.44 | 74.70 | 76.08 | 75.52 | 1.94% | 5,797,584 |
| Jul 10, 2024 | 74.35 | 74.73 | 74.06 | 74.63 | 74.08 | 0.13% | 4,527,335 |
| Jul 9, 2024 | 73.03 | 74.89 | 72.89 | 74.53 | 73.98 | 1.76% | 4,973,600 |
| Jul 8, 2024 | 74.20 | 74.51 | 73.11 | 73.24 | 72.70 | 0.05% | 5,338,165 |
| Jul 5, 2024 | 73.87 | 74.15 | 73.15 | 73.20 | 72.66 | -1.25% | 3,232,980 |