Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCHW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 66.60 | 0.36 | 0.54% | 66.54 | 67.40 | 66.48 | 11,166,471 |
| Jul 25 2024 | 66.24 | 2.16 | 3.37% | 64.39 | 66.89 | 64.39 | 12,730,355 |
| Jul 24 2024 | 64.08 | -1.06 | -1.63% | 65.68 | 66.39 | 64.00 | 11,518,268 |
| Jul 23 2024 | 65.14 | 0.39 | 0.60% | 64.64 | 66.37 | 64.64 | 14,755,281 |
| Jul 22 2024 | 64.75 | 2.67 | 4.30% | 62.94 | 64.755 | 62.87 | 11,852,454 |
| Jul 19 2024 | 62.08 | -0.19 | -0.31% | 61.63 | 62.78 | 61.32 | 13,887,455 |
| Jul 18 2024 | 62.27 | -1.53 | -2.40% | 62.89 | 63.40 | 61.85 | 21,489,036 |
| Jul 17 2024 | 63.80 | -3.63 | -5.38% | 66.26 | 66.41 | 61.01 | 41,633,000 |
| Jul 16 2024 | 67.43 | -7.64 | -10.18% | 70.21 | 70.71 | 67.39 | 34,295,333 |
| Jul 15 2024 | 75.07 | -0.31 | -0.41% | 73.49 | 76.10 | 73.36 | 10,122,026 |
| Jul 12 2024 | 75.38 | -0.70 | -0.92% | 76.32 | 76.7001 | 75.18 | 6,542,467 |
| Jul 11 2024 | 76.08 | 1.45 | 1.94% | 74.97 | 76.44 | 74.90 | 5,719,096 |
| Jul 10 2024 | 74.63 | 0.10 | 0.13% | 74.35 | 74.73 | 74.06 | 4,524,944 |
| Jul 09 2024 | 74.53 | 1.29 | 1.76% | 73.03 | 74.89 | 72.89 | 4,972,838 |
| Jul 08 2024 | 73.24 | 0.04 | 0.05% | 74.20 | 74.51 | 73.11 | 5,338,106 |
| Jul 05 2024 | 73.20 | -0.93 | -1.25% | 73.87 | 74.15 | 73.15 | 3,232,517 |
| Jul 03 2024 | 74.13 | -0.02 | -0.03% | 74.25 | 74.61 | 73.80 | 2,502,055 |
| Jul 02 2024 | 74.15 | 0.73 | 0.99% | 73.25 | 74.18 | 73.22 | 4,925,819 |
| Jul 01 2024 | 73.42 | -0.27 | -0.37% | 73.79 | 74.17 | 73.27 | 3,902,812 |
| Jun 28 2024 | 73.69 | 0.13 | 0.18% | 74.00 | 74.21 | 73.10 | 8,997,494 |
| Jun 27 2024 | 73.56 | 0.30 | 0.41% | 73.05 | 73.62 | 72.51 | 5,565,712 |
| Jun 26 2024 | 73.26 | -0.64 | -0.87% | 73.95 | 74.06 | 73.18 | 4,683,713 |
| Jun 25 2024 | 73.90 | -0.63 | -0.85% | 74.04 | 74.3495 | 73.49 | 5,892,550 |
| Jun 24 2024 | 74.53 | 1.19 | 1.62% | 73.36 | 74.97 | 73.19 | 8,340,847 |
| Jun 21 2024 | 73.34 | 0.64 | 0.88% | 72.58 | 73.575 | 71.93 | 12,278,479 |
| Jun 20 2024 | 72.70 | -0.14 | -0.19% | 72.44 | 73.02 | 72.18 | 5,785,128 |
| Jun 18 2024 | 72.84 | 0.03 | 0.04% | 72.76 | 73.1386 | 72.435 | 5,867,925 |
| Jun 17 2024 | 72.81 | -0.44 | -0.60% | 72.91 | 72.92 | 72.025 | 5,689,151 |
| Jun 14 2024 | 73.25 | -0.14 | -0.19% | 72.28 | 73.49 | 72.11 | 5,754,044 |
| Jun 13 2024 | 73.39 | -0.17 | -0.23% | 73.58 | 73.70 | 72.71 | 4,142,895 |
| Jun 12 2024 | 73.56 | 0.11 | 0.15% | 74.51 | 75.00 | 73.49 | 5,381,447 |
| Jun 11 2024 | 73.45 | -0.66 | -0.89% | 73.77 | 73.87 | 72.62 | 6,047,005 |
| Jun 10 2024 | 74.11 | 0.18 | 0.24% | 73.44 | 74.18 | 73.14 | 5,336,543 |
| Jun 07 2024 | 73.93 | -0.32 | -0.43% | 73.82 | 74.87 | 73.805 | 5,296,193 |
| Jun 06 2024 | 74.25 | -0.14 | -0.19% | 74.46 | 74.60 | 73.73 | 4,669,015 |
| Jun 05 2024 | 74.39 | 2.40 | 3.33% | 72.42 | 74.665 | 72.33 | 7,002,168 |
| Jun 04 2024 | 71.99 | -0.38 | -0.53% | 71.83 | 72.54 | 71.65 | 3,887,195 |
| Jun 03 2024 | 72.37 | -0.91 | -1.24% | 73.38 | 73.38 | 72.0364 | 4,364,734 |
| May 31 2024 | 73.28 | 1.40 | 1.95% | 71.80 | 73.37 | 71.58 | 8,621,351 |
| May 30 2024 | 71.88 | 1.35 | 1.91% | 70.73 | 72.00 | 70.60 | 7,078,924 |
| May 29 2024 | 70.53 | -0.26 | -0.37% | 69.90 | 70.76 | 69.48 | 5,617,994 |
| May 28 2024 | 70.79 | -1.48 | -2.05% | 72.09 | 72.09 | 70.56 | 8,456,152 |
| May 24 2024 | 72.27 | -0.07 | -0.10% | 72.64 | 73.09 | 72.17 | 6,151,937 |
| May 23 2024 | 72.34 | -2.93 | -3.89% | 74.95 | 74.95 | 71.69 | 13,645,573 |
| May 22 2024 | 75.27 | -3.63 | -4.60% | 78.66 | 79.49 | 75.01 | 13,804,593 |
| May 21 2024 | 78.90 | 0.24 | 0.31% | 78.51 | 79.34 | 78.08 | 6,067,305 |
| May 20 2024 | 78.66 | -0.12 | -0.15% | 78.80 | 79.13 | 78.15 | 5,559,104 |
| May 17 2024 | 78.78 | 0.74 | 0.95% | 78.30 | 79.22 | 77.77 | 6,464,799 |
| May 16 2024 | 78.04 | -0.64 | -0.81% | 77.89 | 78.52 | 77.32 | 7,991,535 |
| May 15 2024 | 78.68 | 1.61 | 2.09% | 77.42 | 78.79 | 77.38 | 6,600,320 |
| May 14 2024 | 77.07 | 2.37 | 3.17% | 74.71 | 77.27 | 74.71 | 9,565,250 |
| May 13 2024 | 74.70 | -1.41 | -1.85% | 76.37 | 76.41 | 74.665 | 5,486,696 |
| May 10 2024 | 76.11 | 0.67 | 0.89% | 75.80 | 76.25 | 75.53 | 5,102,360 |
| May 09 2024 | 75.44 | -0.96 | -1.26% | 75.99 | 76.345 | 75.44 | 6,090,961 |
| May 08 2024 | 76.40 | 0.86 | 1.14% | 75.56 | 76.615 | 75.32 | 5,189,891 |
| May 07 2024 | 75.54 | -1.32 | -1.72% | 76.92 | 77.05 | 75.41 | 7,336,886 |
| May 06 2024 | 76.86 | 0.82 | 1.08% | 76.50 | 76.93 | 75.87 | 4,856,208 |
| May 03 2024 | 76.04 | 0.71 | 0.94% | 76.08 | 76.47 | 75.17 | 5,372,996 |
| May 02 2024 | 75.33 | 0.76 | 1.02% | 75.37 | 75.47 | 74.35 | 5,599,394 |
| May 01 2024 | 74.57 | 0.62 | 0.84% | 73.96 | 75.37 | 73.45 | 7,015,041 |
| Apr 30 2024 | 73.95 | -0.61 | -0.82% | 74.37 | 74.44 | 73.62 | 6,722,434 |
| Apr 29 2024 | 74.56 | -0.43 | -0.57% | 74.91 | 75.49 | 74.43 | 5,778,992 |
