The Charles Schwab Corporation (SCHW)
NYSE: SCHW · Real-Time Price · USD
63.84
-0.20 (-0.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 64.09 | 64.54 | 63.59 | 63.84 | 63.84 | -0.31% | 7,437,301 |
| Sep 25, 2024 | 64.51 | 64.79 | 63.72 | 64.04 | 64.04 | -0.84% | 5,097,545 |
| Sep 24, 2024 | 64.83 | 65.10 | 64.29 | 64.58 | 64.58 | -0.54% | 6,030,106 |
| Sep 23, 2024 | 65.62 | 65.84 | 64.82 | 64.93 | 64.93 | -0.70% | 5,872,886 |
| Sep 20, 2024 | 65.69 | 65.97 | 64.53 | 65.39 | 65.39 | 0.97% | 12,332,380 |
| Sep 19, 2024 | 64.29 | 65.10 | 63.36 | 64.76 | 64.76 | 1.89% | 9,825,513 |
| Sep 18, 2024 | 63.56 | 64.49 | 63.25 | 63.56 | 63.56 | -0.44% | 8,802,809 |
| Sep 17, 2024 | 63.57 | 64.41 | 63.42 | 63.84 | 63.84 | 0.24% | 8,158,192 |
| Sep 16, 2024 | 63.01 | 64.10 | 62.37 | 63.69 | 63.69 | 2.53% | 11,797,162 |
| Sep 13, 2024 | 62.00 | 62.77 | 61.81 | 62.12 | 62.12 | 0.62% | 10,840,600 |
| Sep 12, 2024 | 63.46 | 63.67 | 61.16 | 61.74 | 61.74 | -2.63% | 10,626,193 |
| Sep 11, 2024 | 62.80 | 63.66 | 61.49 | 63.41 | 63.41 | 0.56% | 8,781,343 |
| Sep 10, 2024 | 63.16 | 63.16 | 61.83 | 63.06 | 63.06 | 0.08% | 8,567,949 |
| Sep 9, 2024 | 63.54 | 63.64 | 62.86 | 63.01 | 63.01 | 0.17% | 6,247,119 |
| Sep 6, 2024 | 63.77 | 64.36 | 62.45 | 62.90 | 62.90 | -1.24% | 8,331,675 |
| Sep 5, 2024 | 64.54 | 64.66 | 63.40 | 63.69 | 63.69 | -0.33% | 5,552,141 |
| Sep 4, 2024 | 64.80 | 65.06 | 63.38 | 63.90 | 63.90 | -1.37% | 5,244,756 |
| Sep 3, 2024 | 64.22 | 65.00 | 64.15 | 64.79 | 64.79 | -0.48% | 6,540,792 |
| Aug 30, 2024 | 65.10 | 65.54 | 64.54 | 65.10 | 65.10 | 0.26% | 6,549,183 |
| Aug 29, 2024 | 64.29 | 65.04 | 63.83 | 64.93 | 64.93 | 1.48% | 6,429,705 |
| Aug 28, 2024 | 63.91 | 64.43 | 63.21 | 63.98 | 63.98 | 0.11% | 8,135,498 |
| Aug 27, 2024 | 64.36 | 64.47 | 63.71 | 63.91 | 63.91 | -0.88% | 7,006,043 |
| Aug 26, 2024 | 64.65 | 65.30 | 64.15 | 64.48 | 64.48 | 0.14% | 7,439,339 |
| Aug 23, 2024 | 64.70 | 65.13 | 63.75 | 64.39 | 64.39 | 0.19% | 13,127,823 |
| Aug 22, 2024 | 62.68 | 64.50 | 62.60 | 64.27 | 64.27 | -0.46% | 19,988,762 |
| Aug 21, 2024 | 65.00 | 65.11 | 64.21 | 64.57 | 64.57 | -0.42% | 7,814,383 |
| Aug 20, 2024 | 65.50 | 65.63 | 64.72 | 64.84 | 64.84 | -1.13% | 5,381,434 |
| Aug 19, 2024 | 65.58 | 66.15 | 65.31 | 65.58 | 65.58 | 0.05% | 4,303,599 |
| Aug 16, 2024 | 65.02 | 65.57 | 64.93 | 65.55 | 65.55 | 0.49% | 5,335,188 |
| Aug 15, 2024 | 66.00 | 66.38 | 64.59 | 65.23 | 65.23 | -0.20% | 7,612,773 |
| Aug 14, 2024 | 63.75 | 65.96 | 63.16 | 65.36 | 65.36 | 4.59% | 15,942,067 |
| Aug 13, 2024 | 61.97 | 62.51 | 61.32 | 62.49 | 62.49 | 1.17% | 8,774,010 |
| Aug 12, 2024 | 62.69 | 62.78 | 61.21 | 61.77 | 61.77 | -1.03% | 6,993,993 |
| Aug 9, 2024 | 62.38 | 62.80 | 62.08 | 62.41 | 62.41 | -0.59% | 4,255,160 |
| Aug 8, 2024 | 62.79 | 63.19 | 62.13 | 62.78 | 62.53 | 0.90% | 6,138,735 |
| Aug 7, 2024 | 63.54 | 63.95 | 62.08 | 62.22 | 61.97 | -0.92% | 7,331,055 |
| Aug 6, 2024 | 62.42 | 63.77 | 61.58 | 62.80 | 62.55 | 0.82% | 7,691,941 |
| Aug 5, 2024 | 61.62 | 62.92 | 61.15 | 62.29 | 62.04 | -1.74% | 7,873,798 |
| Aug 2, 2024 | 62.74 | 64.10 | 62.13 | 63.39 | 63.14 | -0.50% | 10,258,521 |
| Aug 1, 2024 | 65.20 | 65.55 | 63.41 | 63.71 | 63.46 | -2.27% | 9,895,981 |
| Jul 31, 2024 | 65.32 | 65.56 | 64.57 | 65.19 | 64.93 | 0.43% | 6,982,733 |
| Jul 30, 2024 | 65.92 | 65.99 | 64.17 | 64.91 | 64.65 | -0.60% | 8,022,574 |
| Jul 29, 2024 | 65.97 | 66.39 | 65.04 | 65.30 | 65.04 | -1.95% | 9,962,882 |
| Jul 26, 2024 | 66.54 | 67.40 | 66.48 | 66.60 | 66.33 | 0.54% | 11,168,799 |
| Jul 25, 2024 | 64.39 | 66.89 | 64.39 | 66.24 | 65.98 | 3.37% | 12,194,250 |
| Jul 24, 2024 | 65.31 | 66.39 | 64.00 | 64.08 | 63.82 | -1.63% | 11,836,521 |
| Jul 23, 2024 | 64.64 | 66.37 | 64.64 | 65.14 | 64.88 | 0.60% | 14,758,591 |
| Jul 22, 2024 | 62.94 | 64.89 | 62.87 | 64.75 | 64.49 | 4.30% | 16,727,152 |
| Jul 19, 2024 | 62.67 | 62.78 | 61.32 | 62.08 | 61.83 | -0.31% | 14,768,627 |
| Jul 18, 2024 | 62.89 | 63.40 | 61.85 | 62.27 | 62.02 | -2.40% | 21,576,167 |
| Jul 17, 2024 | 66.26 | 66.60 | 61.01 | 63.80 | 63.55 | -5.38% | 42,877,566 |
| Jul 16, 2024 | 70.21 | 70.71 | 67.39 | 67.43 | 67.16 | -10.18% | 34,310,850 |
| Jul 15, 2024 | 73.61 | 76.10 | 73.36 | 75.07 | 74.77 | -0.41% | 10,069,319 |
| Jul 12, 2024 | 76.32 | 76.70 | 75.18 | 75.38 | 75.08 | -0.92% | 6,543,509 |
| Jul 11, 2024 | 74.97 | 76.44 | 74.70 | 76.08 | 75.78 | 1.94% | 5,797,584 |
| Jul 10, 2024 | 74.35 | 74.73 | 74.06 | 74.63 | 74.33 | 0.13% | 4,527,335 |
| Jul 9, 2024 | 73.03 | 74.89 | 72.89 | 74.53 | 74.23 | 1.76% | 4,973,600 |
| Jul 8, 2024 | 74.20 | 74.51 | 73.11 | 73.24 | 72.95 | 0.05% | 5,338,165 |
| Jul 5, 2024 | 73.87 | 74.15 | 73.15 | 73.20 | 72.91 | -1.25% | 3,232,980 |
| Jul 3, 2024 | 74.25 | 74.61 | 73.80 | 74.13 | 73.83 | -0.03% | 2,502,054 |
| Jul 2, 2024 | 73.25 | 74.18 | 73.22 | 74.15 | 73.85 | 0.99% | 4,925,305 |
| Jul 1, 2024 | 73.97 | 74.17 | 73.27 | 73.42 | 73.13 | -0.37% | 3,902,863 |
| Jun 28, 2024 | 74.00 | 74.21 | 73.10 | 73.69 | 73.40 | 0.18% | 8,997,560 |
| Jun 27, 2024 | 72.78 | 73.62 | 72.51 | 73.56 | 73.27 | 0.41% | 5,564,410 |
| Jun 26, 2024 | 73.57 | 74.06 | 73.18 | 73.26 | 72.97 | -0.87% | 4,684,139 |
| Jun 25, 2024 | 74.30 | 74.35 | 73.49 | 73.90 | 73.61 | -0.85% | 5,892,959 |
| Jun 24, 2024 | 73.36 | 74.97 | 73.19 | 74.53 | 74.23 | 1.62% | 8,341,007 |
| Jun 21, 2024 | 72.58 | 73.58 | 71.93 | 73.34 | 73.05 | 0.88% | 12,242,913 |
| Jun 20, 2024 | 72.54 | 73.02 | 72.18 | 72.70 | 72.41 | -0.19% | 5,785,202 |
| Jun 18, 2024 | 72.76 | 73.14 | 72.44 | 72.84 | 72.55 | 0.04% | 5,868,562 |
| Jun 17, 2024 | 72.91 | 72.92 | 72.03 | 72.81 | 72.52 | -0.60% | 5,689,243 |
| Jun 14, 2024 | 72.49 | 73.49 | 72.11 | 73.25 | 72.96 | -0.19% | 5,756,153 |
| Jun 13, 2024 | 73.52 | 73.70 | 72.71 | 73.39 | 73.10 | -0.23% | 4,147,276 |
| Jun 12, 2024 | 74.55 | 75.00 | 73.49 | 73.56 | 73.27 | 0.15% | 5,587,336 |
| Jun 11, 2024 | 73.77 | 73.87 | 72.62 | 73.45 | 73.16 | -0.89% | 6,048,493 |
| Jun 10, 2024 | 73.44 | 74.18 | 73.14 | 74.11 | 73.81 | 0.24% | 5,337,768 |
| Jun 7, 2024 | 74.00 | 74.87 | 73.72 | 73.93 | 73.64 | -0.43% | 5,371,097 |
| Jun 6, 2024 | 74.46 | 74.60 | 73.73 | 74.25 | 73.95 | -0.19% | 4,669,390 |
| Jun 5, 2024 | 72.42 | 74.67 | 72.33 | 74.39 | 74.09 | 3.33% | 7,010,057 |
| Jun 4, 2024 | 71.83 | 72.54 | 71.65 | 71.99 | 71.70 | -0.53% | 3,887,905 |
| Jun 3, 2024 | 73.21 | 73.33 | 72.04 | 72.37 | 72.08 | -1.24% | 4,365,000 |
| May 31, 2024 | 71.76 | 73.37 | 71.58 | 73.28 | 72.99 | 1.95% | 8,617,439 |
| May 30, 2024 | 70.73 | 72.00 | 70.60 | 71.88 | 71.59 | 1.91% | 7,080,032 |
| May 29, 2024 | 69.90 | 70.76 | 69.48 | 70.53 | 70.25 | -0.37% | 5,617,442 |
| May 28, 2024 | 72.09 | 72.09 | 70.56 | 70.79 | 70.51 | -2.05% | 8,486,314 |
| May 24, 2024 | 72.64 | 73.09 | 72.17 | 72.27 | 71.98 | -0.10% | 6,152,159 |
| May 23, 2024 | 74.59 | 74.73 | 71.69 | 72.34 | 72.05 | -3.89% | 14,676,487 |
| May 22, 2024 | 78.66 | 79.49 | 75.01 | 75.27 | 74.97 | -4.60% | 13,806,620 |
| May 21, 2024 | 78.50 | 79.34 | 78.08 | 78.90 | 78.59 | 0.31% | 6,067,529 |
| May 20, 2024 | 78.80 | 79.13 | 78.15 | 78.66 | 78.35 | -0.15% | 5,559,412 |
| May 17, 2024 | 78.30 | 79.22 | 77.77 | 78.78 | 78.47 | 0.95% | 6,467,194 |
| May 16, 2024 | 78.07 | 78.52 | 77.32 | 78.04 | 77.73 | -0.81% | 7,992,947 |
| May 15, 2024 | 77.42 | 78.79 | 77.38 | 78.68 | 78.37 | 2.09% | 6,601,314 |
| May 14, 2024 | 75.00 | 77.27 | 74.85 | 77.07 | 76.76 | 3.17% | 9,566,077 |
| May 13, 2024 | 76.17 | 76.41 | 74.67 | 74.70 | 74.40 | -1.85% | 5,488,050 |
| May 10, 2024 | 75.80 | 76.25 | 75.53 | 76.11 | 75.81 | 0.89% | 5,103,040 |
| May 9, 2024 | 75.99 | 76.35 | 75.44 | 75.44 | 75.14 | -1.26% | 6,091,501 |
| May 8, 2024 | 75.44 | 76.62 | 75.32 | 76.40 | 75.84 | 1.14% | 5,190,121 |
| May 7, 2024 | 76.99 | 77.05 | 75.41 | 75.54 | 74.99 | -1.72% | 7,337,005 |
| May 6, 2024 | 76.50 | 76.93 | 75.87 | 76.86 | 76.30 | 1.08% | 4,857,630 |