Charles Schwab (SCHW)

86.59
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 5:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Charles Schwab (SCHW)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202687.0087.5685.5886.5911,338,00186.59
6/02/202687.9488.6286.2287.6111,640,93287.61
6/01/202686.8189.1986.0288.7413,961,43988.74
5/29/202686.0087.4885.9387.3520,461,63987.35
5/28/202685.1285.6283.9685.3516,766,75985.35
5/27/202689.0089.2684.7285.6121,853,28285.61
5/26/202689.7090.4289.3689.408,360,89489.40
5/22/202690.3691.3990.1190.157,075,79790.15
5/21/202690.1890.7089.2890.418,077,65090.41
5/20/202692.3292.5689.7390.1112,825,62390.11
5/19/202692.2092.9391.4691.818,681,68591.81
5/18/202691.0093.4390.7892.398,266,35192.39
5/15/202690.4892.8789.7690.8814,261,99590.88
5/14/202691.6592.1789.1389.4414,176,23989.44
5/13/202689.4591.7889.2691.179,298,47591.17
5/12/202688.0290.3987.6490.189,490,04290.18
5/11/202688.6288.8687.6187.839,540,78087.83
5/08/202689.2989.7088.3188.619,953,96588.61
5/07/202691.8192.4388.6689.5014,791,82989.18
5/06/202692.3692.7591.5892.156,883,39191.82
5/05/202691.7692.8991.5092.405,784,21392.07
5/04/202691.3792.7290.9591.487,005,94691.15
5/01/202692.0392.8691.2791.548,532,64491.21
4/30/202690.3592.5389.8891.6412,560,26991.31
4/29/202690.3391.4989.4491.168,327,07590.83
4/28/202691.3091.9090.1790.839,258,69690.51
4/27/202688.2691.1288.1590.768,399,06290.44
4/24/202688.9289.8688.2988.5011,670,54888.18
4/23/202691.1491.6087.8488.9217,899,36588.60
4/22/202692.1993.0091.1591.7110,795,51691.38
4/21/202693.2694.1691.8391.9712,839,83991.64
4/20/202691.9893.5991.6593.1511,268,30392.82
4/17/202693.3593.9390.5692.2820,191,29391.95
4/16/202695.7698.7591.9292.6227,878,23292.29
4/15/202699.40100.7699.09100.2710,978,10699.91
4/14/202697.2899.0696.8998.3812,166,94098.03
4/13/202694.7296.8594.2096.797,446,73796.44
4/10/202697.1897.2594.1594.809,347,15894.46
4/09/202696.2897.9795.8397.275,793,39296.92
4/08/202694.8996.7894.5096.7010,782,85796.35
4/07/202692.2193.7391.3093.3411,970,86693.01
4/06/202693.9094.7592.0492.9910,967,85592.66
4/02/202691.1094.0290.8993.777,970,54593.43
4/01/202695.0195.4490.0092.3615,988,45392.03
3/31/202694.0094.1392.1793.989,731,02393.64
3/30/202692.9993.7392.3793.066,406,44692.73
3/27/202693.8793.9691.9792.367,252,39392.03
3/26/202694.6895.1693.8494.476,984,53494.13
3/25/202695.9596.6594.3994.996,454,49794.65
3/24/202695.5896.7495.2095.686,453,57195.34
3/23/202695.5996.4593.9995.308,935,37294.96
3/20/202694.1194.8793.5094.6613,145,38594.32
3/19/202693.3794.1592.7993.998,001,35193.65
3/18/202693.8094.2292.8793.288,175,51792.95
3/17/202694.2795.3993.7793.935,971,74493.59
3/16/202694.1395.2493.2693.638,835,60193.30
3/13/202692.0093.8091.9393.0611,043,55692.73
3/12/202691.8292.0490.5091.249,215,08690.91
3/11/202692.9593.4991.2192.676,462,10692.34
3/10/202694.4094.6292.5993.177,017,39992.84
3/09/202694.1094.8692.2794.388,516,64094.04
3/06/202693.8895.2792.5595.239,745,27894.89
3/05/202695.4796.8494.1695.4112,027,41195.07
3/04/202696.2296.8095.3896.048,271,54995.70