NYSE - Delayed Quote USD

The Charles Schwab Corporation (SCHW)

Compare
70.83 -0.27 (-0.38%)
At close: October 31 at 4:00 PM EDT
70.84 +0.01 (+0.01%)
Pre-Market: 4:43 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 70.72 71.55 70.48 70.83 70.83 6,995,600
Oct 30, 2024 71.75 72.25 70.96 71.10 71.10 6,426,100
Oct 29, 2024 72.16 72.46 71.87 71.89 71.89 6,006,000
Oct 28, 2024 72.27 72.58 71.65 72.04 72.04 5,758,700
Oct 25, 2024 72.76 72.91 71.52 71.82 71.82 4,503,900
Oct 24, 2024 71.90 72.65 71.32 72.59 72.59 6,727,500
Oct 23, 2024 70.83 71.99 70.74 71.71 71.71 6,593,700
Oct 22, 2024 70.82 71.05 69.93 70.91 70.91 5,559,600
Oct 21, 2024 71.20 71.25 70.48 70.87 70.87 5,438,500
Oct 18, 2024 72.58 72.61 71.19 71.36 71.36 8,948,400
Oct 17, 2024 72.52 72.71 71.76 71.91 71.91 8,717,600
Oct 16, 2024 72.68 74.18 71.71 72.08 72.08 13,643,700
Oct 15, 2024 72.60 73.92 71.42 71.96 71.96 21,705,700
Oct 14, 2024 67.86 68.35 67.54 67.82 67.82 7,672,200
Oct 11, 2024 66.96 68.09 66.81 67.68 67.68 7,369,900
Oct 10, 2024 66.40 67.16 66.25 66.65 66.65 6,463,300
Oct 9, 2024 65.25 66.73 64.97 66.70 66.70 11,115,600
Oct 8, 2024 64.53 65.08 64.26 64.90 64.90 7,510,100
Oct 7, 2024 64.48 65.40 64.16 64.29 64.29 7,060,200
Oct 4, 2024 64.17 64.99 64.07 64.75 64.75 7,141,400
Oct 3, 2024 63.00 63.68 62.41 63.40 63.40 8,144,400
Oct 2, 2024 63.83 64.17 63.21 63.35 63.35 4,817,400
Oct 1, 2024 64.62 64.68 63.45 63.91 63.91 6,331,500
Sep 30, 2024 64.34 64.85 64.23 64.81 64.81 6,078,900
Sep 27, 2024 64.05 64.58 63.72 64.42 64.42 6,521,100
Sep 26, 2024 64.09 64.54 63.59 63.84 63.84 7,602,100
Sep 25, 2024 64.51 64.79 63.72 64.04 64.04 5,097,500
Sep 24, 2024 64.83 65.10 64.29 64.58 64.58 6,030,100
Sep 23, 2024 65.62 65.84 64.82 64.93 64.93 5,872,900
Sep 20, 2024 65.69 65.97 64.53 65.39 65.39 12,332,400
Sep 19, 2024 64.29 65.10 63.36 64.76 64.76 9,825,400
Sep 18, 2024 63.56 64.49 63.25 63.56 63.56 8,802,800
Sep 17, 2024 63.57 64.41 63.42 63.84 63.84 8,158,200
Sep 16, 2024 63.01 64.10 62.37 63.69 63.69 11,797,200
Sep 13, 2024 62.00 62.77 61.81 62.12 62.12 10,840,600
Sep 12, 2024 63.46 63.67 61.16 61.74 61.74 10,626,200
Sep 11, 2024 62.80 63.66 61.49 63.41 63.41 8,781,300
Sep 10, 2024 63.16 63.16 61.83 63.06 63.06 8,567,900
Sep 9, 2024 63.54 63.64 62.86 63.01 63.01 6,247,100
Sep 6, 2024 63.77 64.36 62.45 62.90 62.90 8,331,700
Sep 5, 2024 64.54 64.66 63.40 63.69 63.69 5,552,100
Sep 4, 2024 64.80 65.06 63.38 63.90 63.90 5,489,900
Sep 3, 2024 64.22 65.00 64.15 64.79 64.79 6,540,800
Aug 30, 2024 65.10 65.54 64.54 65.10 65.10 6,549,100
Aug 29, 2024 64.29 65.04 63.83 64.93 64.93 6,429,500
Aug 28, 2024 63.91 64.43 63.21 63.98 63.98 8,135,500
Aug 27, 2024 64.36 64.47 63.71 63.91 63.91 7,006,000
Aug 26, 2024 64.65 65.30 64.15 64.48 64.48 7,439,200
Aug 23, 2024 64.70 65.13 63.75 64.39 64.39 13,127,800
Aug 22, 2024 62.68 64.50 62.60 64.27 64.27 19,988,800
Aug 21, 2024 65.00 65.11 64.21 64.57 64.57 7,814,400
Aug 20, 2024 65.50 65.63 64.72 64.84 64.84 5,381,400
Aug 19, 2024 65.58 66.15 65.31 65.58 65.58 4,303,600
Aug 16, 2024 65.02 65.57 64.93 65.55 65.55 5,335,000
Aug 15, 2024 66.00 66.38 64.59 65.23 65.23 7,612,800
Aug 14, 2024 63.75 65.96 63.16 65.36 65.36 15,942,100
Aug 13, 2024 61.97 62.51 61.32 62.49 62.49 8,774,000
Aug 12, 2024 62.69 62.78 61.21 61.77 61.77 6,994,000
Aug 9, 2024 0.25 Dividend
Aug 9, 2024 62.38 62.80 62.08 62.41 62.41 4,255,100
Aug 8, 2024 62.79 63.19 62.13 62.78 62.53 6,138,700
Aug 7, 2024 63.54 63.95 62.08 62.22 61.97 7,331,100
Aug 6, 2024 62.42 63.77 61.58 62.80 62.55 7,691,900
Aug 5, 2024 61.62 62.92 61.15 62.29 62.04 7,873,800
Aug 2, 2024 62.74 64.10 62.13 63.39 63.14 10,258,500
Aug 1, 2024 65.20 65.55 63.41 63.71 63.46 9,896,000
Jul 31, 2024 65.32 65.56 64.57 65.19 64.93 6,982,700
Jul 30, 2024 65.92 65.99 64.17 64.91 64.65 8,022,600
Jul 29, 2024 65.97 66.39 65.04 65.30 65.04 9,962,700
Jul 26, 2024 66.54 67.40 66.48 66.60 66.33 11,168,800
Jul 25, 2024 64.39 66.89 64.39 66.24 65.98 12,194,300
Jul 24, 2024 65.31 66.39 64.00 64.08 63.82 11,836,500
Jul 23, 2024 64.64 66.37 64.64 65.14 64.88 14,758,600
Jul 22, 2024 62.94 64.89 62.87 64.75 64.49 16,727,200
Jul 19, 2024 62.67 62.78 61.32 62.08 61.83 14,768,600
Jul 18, 2024 62.89 63.40 61.85 62.27 62.02 21,576,200
Jul 17, 2024 66.26 66.60 61.01 63.80 63.55 42,877,600
Jul 16, 2024 70.21 70.71 67.39 67.43 67.16 34,310,900
Jul 15, 2024 73.61 76.10 73.36 75.07 74.77 10,069,300
Jul 12, 2024 76.32 76.70 75.18 75.38 75.08 6,543,500
Jul 11, 2024 74.97 76.44 74.70 76.08 75.78 5,796,000
Jul 10, 2024 74.35 74.73 74.06 74.63 74.33 4,527,300
Jul 9, 2024 73.03 74.89 72.89 74.53 74.23 4,971,800
Jul 8, 2024 74.20 74.51 73.11 73.24 72.95 5,338,100
Jul 5, 2024 73.87 74.15 73.15 73.20 72.91 3,233,000
Jul 3, 2024 74.25 74.61 73.80 74.13 73.83 2,502,100
Jul 2, 2024 73.25 74.18 73.22 74.15 73.85 4,925,300
Jul 1, 2024 73.97 74.17 73.27 73.42 73.13 3,902,800
Jun 28, 2024 74.00 74.21 73.10 73.69 73.40 8,997,500
Jun 27, 2024 72.78 73.62 72.51 73.56 73.27 5,564,300
Jun 26, 2024 73.57 74.06 73.18 73.26 72.97 4,684,100
Jun 25, 2024 74.30 74.35 73.49 73.90 73.61 5,893,000
Jun 24, 2024 73.36 74.97 73.19 74.53 74.23 8,341,000
Jun 21, 2024 72.58 73.58 71.93 73.34 73.05 12,242,900
Jun 20, 2024 72.54 73.02 72.18 72.70 72.41 5,785,200
Jun 18, 2024 72.76 73.14 72.44 72.84 72.55 5,868,600
Jun 17, 2024 72.91 72.92 72.03 72.81 72.52 5,689,100
Jun 14, 2024 72.49 73.49 72.11 73.25 72.96 5,756,200
Jun 13, 2024 73.52 73.70 72.71 73.39 73.10 4,147,300
Jun 12, 2024 74.55 75.00 73.49 73.56 73.27 5,587,300
Jun 11, 2024 73.77 73.87 72.62 73.45 73.16 6,048,500
Jun 10, 2024 73.44 74.18 73.14 74.11 73.81 5,337,700
Jun 7, 2024 74.00 74.87 73.72 73.93 73.64 5,371,000
Jun 6, 2024 74.46 74.60 73.73 74.25 73.95 4,669,400
Jun 5, 2024 72.42 74.67 72.33 74.39 74.09 7,010,100
Jun 4, 2024 71.83 72.54 71.65 71.99 71.70 3,887,900
Jun 3, 2024 73.21 73.33 72.04 72.37 72.08 4,365,000
May 31, 2024 71.76 73.37 71.58 73.28 72.99 8,617,400
May 30, 2024 70.73 72.00 70.60 71.88 71.59 7,080,000
May 29, 2024 69.90 70.76 69.48 70.53 70.25 5,617,300
May 28, 2024 72.09 72.09 70.56 70.79 70.51 8,486,300
May 24, 2024 72.64 73.09 72.17 72.27 71.98 6,151,700
May 23, 2024 74.59 74.73 71.69 72.34 72.05 14,676,500
May 22, 2024 78.66 79.49 75.01 75.27 74.97 13,806,600
May 21, 2024 78.50 79.34 78.08 78.90 78.59 6,067,500
May 20, 2024 78.80 79.13 78.15 78.66 78.35 5,559,400
May 17, 2024 78.30 79.22 77.77 78.78 78.47 6,467,200
May 16, 2024 78.07 78.52 77.32 78.04 77.73 7,992,900
May 15, 2024 77.42 78.79 77.38 78.68 78.37 6,601,300
May 14, 2024 75.00 77.27 74.85 77.07 76.76 9,566,100
May 13, 2024 76.17 76.41 74.67 74.70 74.40 5,488,100
May 10, 2024 75.80 76.25 75.53 76.11 75.81 5,103,000
May 9, 2024 0.25 Dividend
May 9, 2024 75.99 76.35 75.44 75.44 75.14 6,091,500
May 8, 2024 75.44 76.61 75.32 76.40 75.85 5,190,100
May 7, 2024 76.99 77.05 75.41 75.54 74.99 7,336,800
May 6, 2024 76.50 76.93 75.87 76.86 76.30 4,857,600
May 3, 2024 76.08 76.47 75.17 76.04 75.49 5,414,700
May 2, 2024 75.37 75.47 74.35 75.33 74.78 5,591,300
May 1, 2024 73.96 75.37 73.45 74.57 74.03 7,015,000
Apr 30, 2024 74.37 74.44 73.62 73.95 73.41 6,725,700
Apr 29, 2024 74.91 75.49 74.43 74.56 74.02 5,743,200
Apr 26, 2024 74.96 75.30 74.52 74.99 74.45 5,560,700
Apr 25, 2024 74.93 75.46 74.00 74.89 74.35 6,375,400
Apr 24, 2024 74.47 75.55 74.36 75.19 74.65 6,038,800
Apr 23, 2024 74.35 75.37 74.18 75.23 74.69 9,244,400
Apr 22, 2024 73.96 74.98 73.22 74.26 73.72 8,847,500
Apr 19, 2024 73.40 73.88 72.86 73.42 72.89 8,480,400
Apr 18, 2024 72.53 73.84 71.96 72.93 72.40 8,208,300
Apr 17, 2024 73.50 73.88 72.32 72.50 71.97 9,852,800
Apr 16, 2024 71.50 73.26 70.37 73.07 72.54 12,021,600
Apr 15, 2024 70.50 73.65 70.47 71.23 70.71 14,417,600
Apr 12, 2024 69.71 70.87 69.47 70.03 69.52 8,614,200
Apr 11, 2024 70.86 71.28 69.82 70.62 70.11 5,891,800
Apr 10, 2024 71.55 72.07 70.12 71.10 70.59 7,750,200
Apr 9, 2024 72.54 72.80 71.49 72.28 71.76 5,024,000
Apr 8, 2024 72.27 72.78 71.82 72.37 71.85 5,846,000
Apr 5, 2024 71.48 72.13 71.21 71.89 71.37 4,254,900
Apr 4, 2024 72.23 72.97 71.08 71.35 70.83 7,855,300
Apr 3, 2024 71.43 72.24 71.28 71.42 70.90 5,295,900
Apr 2, 2024 72.00 72.16 70.97 71.46 70.94 5,373,600
Apr 1, 2024 72.29 72.63 71.85 72.37 71.85 4,070,800
Mar 28, 2024 72.40 72.60 71.70 72.34 71.82 6,865,000
Mar 27, 2024 71.40 72.45 71.30 72.38 71.86 7,358,000
Mar 26, 2024 71.39 71.53 70.91 71.00 70.49 5,659,100
Mar 25, 2024 71.46 72.32 70.99 71.33 70.81 6,578,600
Mar 22, 2024 72.64 72.94 71.56 71.60 71.08 7,230,100
Mar 21, 2024 69.99 72.00 69.94 71.85 71.33 10,466,900
Mar 20, 2024 68.37 69.78 68.06 69.67 69.17 6,836,100
Mar 19, 2024 67.60 68.46 67.36 68.35 67.86 7,979,200
Mar 18, 2024 66.72 67.57 66.67 67.40 66.91 6,567,400
Mar 15, 2024 66.13 67.81 66.13 67.04 66.55 11,823,700
Mar 14, 2024 66.72 67.33 66.03 66.60 66.12 11,673,800
Mar 13, 2024 66.71 67.61 66.67 67.13 66.64 8,202,500
Mar 12, 2024 67.17 67.37 65.85 66.50 66.02 9,497,900
Mar 11, 2024 67.20 67.67 66.83 66.95 66.47 8,456,500
Mar 8, 2024 68.41 69.03 67.15 67.17 66.68 9,027,600
Mar 7, 2024 68.55 68.82 68.15 68.19 67.70 5,326,200
Mar 6, 2024 68.49 68.57 67.13 68.10 67.61 6,624,700
Mar 5, 2024 67.27 68.47 67.21 68.10 67.61 6,170,200
Mar 4, 2024 66.64 68.17 66.61 67.64 67.15 5,805,100
Mar 1, 2024 66.62 66.92 65.70 66.47 65.99 7,875,300
Feb 29, 2024 66.02 66.84 65.87 66.78 66.30 8,522,900
Feb 28, 2024 65.18 66.07 64.89 65.65 65.17 5,126,700
Feb 27, 2024 64.54 65.41 64.49 65.35 64.88 5,484,200
Feb 26, 2024 64.44 65.16 64.28 64.40 63.93 5,377,300
Feb 23, 2024 64.55 65.15 64.30 64.44 63.97 4,196,900
Feb 22, 2024 64.71 65.19 64.34 64.63 64.16 6,084,300
Feb 21, 2024 63.37 64.18 62.90 64.13 63.67 5,188,100
Feb 20, 2024 63.93 64.38 63.38 63.58 63.12 5,357,500
Feb 16, 2024 64.44 64.90 63.87 64.40 63.93 6,056,600
Feb 15, 2024 63.26 65.25 63.20 64.63 64.16 8,268,300
Feb 14, 2024 63.16 63.40 62.16 63.03 62.57 6,324,900
Feb 13, 2024 63.65 63.92 61.68 62.71 62.26 8,998,800
Feb 12, 2024 63.31 65.12 63.31 64.50 64.03 6,692,400
Feb 9, 2024 62.52 63.41 62.35 63.37 62.91 7,562,800
Feb 8, 2024 0.25 Dividend
Feb 8, 2024 62.24 62.91 61.91 62.47 62.02 5,689,100
Feb 7, 2024 62.07 62.78 61.68 62.43 61.73 6,990,500
Feb 6, 2024 62.36 62.88 61.67 61.89 61.20 6,171,000
Feb 5, 2024 62.50 62.76 61.48 62.37 61.67 6,953,800
Feb 2, 2024 62.00 63.32 61.54 62.94 62.23 9,802,100
Feb 1, 2024 62.92 63.38 61.17 62.27 61.57 8,942,600
Jan 31, 2024 63.67 64.17 62.89 62.92 62.21 8,916,100
Jan 30, 2024 63.58 64.48 63.37 64.38 63.66 5,641,200
Jan 29, 2024 63.68 64.08 63.38 63.94 63.22 5,546,800
Jan 26, 2024 63.95 64.72 63.74 64.04 63.32 5,108,500
Jan 25, 2024 63.94 64.05 63.14 63.71 63.00 5,904,400
Jan 24, 2024 64.50 64.69 63.43 63.48 62.77 5,977,600
Jan 23, 2024 64.00 64.29 63.44 63.92 63.20 5,857,400
Jan 22, 2024 63.85 64.54 63.29 63.63 62.92 10,041,700
Jan 19, 2024 63.03 63.80 61.90 63.78 63.06 12,683,000
Jan 18, 2024 63.23 63.23 61.93 62.72 62.02 11,301,800
Jan 17, 2024 60.93 63.87 59.67 63.45 62.74 24,688,400
Jan 16, 2024 64.30 64.88 63.75 64.31 63.59 12,604,100
Jan 12, 2024 65.65 66.05 64.47 65.23 64.50 8,455,900
Jan 11, 2024 65.49 65.67 64.82 65.26 64.53 8,294,800
Jan 10, 2024 65.86 66.33 65.50 65.82 65.08 7,990,100
Jan 9, 2024 67.00 67.36 66.61 66.75 66.00 7,069,300
Jan 8, 2024 67.00 68.16 66.52 67.80 67.04 6,534,200
Jan 5, 2024 66.91 68.04 66.62 67.23 66.48 7,242,600
Jan 4, 2024 66.74 67.93 66.43 66.89 66.14 6,755,000
Jan 3, 2024 67.05 67.61 66.30 67.05 66.30 10,661,900
Jan 2, 2024 68.13 69.19 67.55 69.10 68.32 10,111,200
Dec 29, 2023 69.65 69.70 68.73 68.80 68.03 6,046,800
Dec 28, 2023 69.32 69.84 69.26 69.55 68.77 4,352,200
Dec 27, 2023 68.79 69.37 68.42 69.27 68.49 4,320,000
Dec 26, 2023 68.40 69.20 68.27 68.95 68.18 3,565,700
Dec 22, 2023 68.25 69.13 68.03 68.58 67.81 4,453,400
Dec 21, 2023 67.62 68.55 67.33 68.18 67.42 8,674,300
Dec 20, 2023 69.18 71.00 67.06 67.12 66.37 11,408,600
Dec 19, 2023 69.26 69.85 68.87 69.74 68.96 10,781,100
Dec 18, 2023 71.13 71.34 69.22 69.31 68.53 12,870,800
Dec 15, 2023 70.67 71.40 70.10 70.98 70.18 21,425,600
Dec 14, 2023 67.71 71.17 67.71 70.94 70.14 26,968,400
Dec 13, 2023 64.74 66.41 64.30 66.30 65.56 13,922,500
Dec 12, 2023 64.03 64.63 63.59 64.57 63.85 8,274,200
Dec 11, 2023 63.95 64.37 63.64 64.02 63.30 8,281,700
Dec 8, 2023 63.00 64.33 62.86 64.07 63.35 10,158,800
Dec 7, 2023 62.69 63.04 62.08 62.96 62.25 9,500,600
Dec 6, 2023 62.89 63.62 62.09 62.16 61.46 8,544,500
Dec 5, 2023 62.31 62.39 61.52 62.23 61.53 7,172,600
Dec 4, 2023 62.50 63.35 62.30 62.64 61.94 11,690,900
Dec 1, 2023 60.87 63.17 60.36 63.16 62.45 17,128,400
Nov 30, 2023 59.66 61.80 59.61 61.32 60.63 20,200,300
Nov 29, 2023 56.00 59.93 56.00 59.61 58.94 15,656,600
Nov 28, 2023 55.97 56.60 55.59 55.81 55.18 7,866,000
Nov 27, 2023 56.00 56.34 55.78 56.00 55.37 8,715,200
Nov 24, 2023 56.09 56.47 55.80 56.43 55.80 2,725,600
Nov 22, 2023 56.32 56.48 55.42 55.93 55.30 6,830,100
Nov 21, 2023 56.39 56.45 55.90 55.99 55.36 4,901,200
Nov 20, 2023 56.69 56.97 56.04 56.56 55.93 8,233,100
Nov 17, 2023 56.41 56.80 55.85 56.78 56.14 7,366,700
Nov 16, 2023 56.02 56.12 55.09 55.67 55.05 10,189,400
Nov 15, 2023 55.30 56.79 55.27 56.08 55.45 10,245,500
Nov 14, 2023 55.60 55.94 54.24 54.79 54.18 15,361,400
Nov 13, 2023 53.98 54.61 53.60 53.96 53.35 9,827,200
Nov 10, 2023 54.65 54.65 53.49 54.41 53.80 6,356,000
Nov 9, 2023 0.25 Dividend
Nov 9, 2023 55.00 55.15 53.96 54.16 53.55 8,548,700
Nov 8, 2023 55.23 55.34 54.63 54.90 54.04 6,386,800
Nov 7, 2023 55.51 55.87 54.41 55.23 54.36 10,955,900
Nov 6, 2023 55.97 56.20 54.58 55.62 54.75 10,606,400
Nov 3, 2023 56.41 56.84 55.47 55.83 54.95 12,836,300
Nov 2, 2023 53.58 55.09 53.51 54.93 54.07 14,948,800
Nov 1, 2023 52.06 53.52 51.86 52.82 51.99 13,862,700

Related Tickers