THE CHARLES SCHWAB CORP.
(NYSE:SCHW)
78.78 USD +0.74 (+0.95%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SCHW -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2024 |
$75.30 |
$74.52 |
$74.99 |
5,560,677 |
+0.13% |
04/25/2024 |
$75.46 |
$74.00 |
$74.89 |
6,375,353 |
-0.40% |
04/24/2024 |
$75.55 |
$74.36 |
$75.19 |
6,038,846 |
-0.13% |
04/23/2024 |
$75.37 |
$74.18 |
$75.29 |
9,244,359 |
+1.39% |
04/22/2024 |
$74.98 |
$73.22 |
$74.26 |
8,847,494 |
+1.14% |
04/19/2024 |
$73.88 |
$72.86 |
$73.42 |
8,489,366 |
+0.67% |
04/18/2024 |
$73.84 |
$71.96 |
$72.93 |
8,208,306 |
+0.59% |
04/17/2024 |
$73.88 |
$72.32 |
$72.50 |
9,852,765 |
-0.78% |
04/16/2024 |
$73.26 |
$70.37 |
$73.07 |
12,021,566 |
+2.58% |
04/15/2024 |
$73.65 |
$70.47 |
$71.23 |
14,417,612 |
+1.71% |
04/12/2024 |
$70.87 |
$69.47 |
$70.03 |
8,614,981 |
-0.84% |
04/11/2024 |
$71.28 |
$69.82 |
$70.62 |
5,891,810 |
-0.68% |
04/10/2024 |
$72.07 |
$70.12 |
$71.10 |
7,750,362 |
-1.63% |
04/09/2024 |
$72.80 |
$71.49 |
$72.28 |
5,024,227 |
-0.12% |
04/08/2024 |
$72.78 |
$71.82 |
$72.37 |
5,846,226 |
+0.67% |
04/05/2024 |
$72.13 |
$71.21 |
$71.89 |
4,255,194 |
+0.76% |
04/04/2024 |
$72.97 |
$71.08 |
$71.35 |
7,855,327 |
-0.10% |
04/03/2024 |
$72.24 |
$71.28 |
$71.42 |
5,296,040 |
-0.06% |
04/02/2024 |
$72.16 |
$70.97 |
$71.46 |
5,373,777 |
-1.26% |
04/01/2024 |
$72.63 |
$71.85 |
$72.37 |
4,070,802 |
-3.49% |