Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SCHW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 72.77 | -0.23 | -0.32% | 71.89 | 73.46 | 71.4801 | 10,866,729 |
| Jan 08 2025 | 73.00 | 0.74 | 1.02% | 72.71 | 73.03 | 71.785 | 9,575,271 |
| Jan 07 2025 | 72.26 | -2.22 | -2.98% | 74.98 | 75.029 | 71.45 | 12,616,500 |
| Jan 06 2025 | 74.48 | 0.03 | 0.04% | 74.90 | 75.86 | 74.29 | 7,424,910 |
| Jan 03 2025 | 74.45 | 0.61 | 0.83% | 74.23 | 74.51 | 73.32 | 4,541,381 |
| Jan 02 2025 | 73.84 | -0.17 | -0.23% | 74.40 | 74.60 | 73.28 | 5,870,088 |
| Dec 31 2024 | 74.01 | 0.08 | 0.11% | 74.02 | 74.35 | 73.68 | 4,082,368 |
| Dec 30 2024 | 73.93 | -0.81 | -1.08% | 74.10 | 74.32 | 73.32 | 5,321,435 |
| Dec 27 2024 | 74.74 | -0.31 | -0.41% | 75.00 | 75.15 | 74.17 | 3,967,536 |
| Dec 26 2024 | 75.05 | 0.21 | 0.28% | 74.70 | 75.1106 | 74.445 | 2,926,935 |
| Dec 24 2024 | 74.84 | 0.13 | 0.17% | 74.74 | 74.86 | 74.12 | 2,150,275 |
| Dec 23 2024 | 74.71 | 0.40 | 0.54% | 73.97 | 74.74 | 73.74 | 6,854,529 |
| Dec 20 2024 | 74.31 | 0.69 | 0.94% | 73.52 | 75.00 | 73.32 | 12,316,558 |
| Dec 19 2024 | 73.62 | -0.35 | -0.47% | 74.52 | 75.1611 | 73.40 | 9,342,162 |
| Dec 18 2024 | 73.97 | -2.79 | -3.63% | 76.76 | 77.165 | 73.51 | 14,116,450 |
| Dec 17 2024 | 76.76 | -1.18 | -1.51% | 77.50 | 77.815 | 76.58 | 8,409,267 |
| Dec 16 2024 | 77.94 | -1.60 | -2.01% | 79.45 | 79.99 | 77.67 | 12,485,103 |
| Dec 13 2024 | 79.54 | -3.31 | -4.00% | 83.04 | 83.08 | 78.7128 | 14,088,875 |
| Dec 12 2024 | 82.85 | 0.44 | 0.53% | 82.93 | 83.30 | 82.40 | 7,469,386 |
| Dec 11 2024 | 82.41 | 0.09 | 0.11% | 82.50 | 82.72 | 81.9201 | 6,323,358 |
| Dec 10 2024 | 82.32 | 0.81 | 0.99% | 81.60 | 83.125 | 81.23 | 5,923,583 |
| Dec 09 2024 | 81.51 | 0.04 | 0.05% | 82.47 | 82.82 | 80.95 | 9,565,736 |
| Dec 06 2024 | 81.47 | -0.34 | -0.42% | 81.69 | 82.17 | 81.41 | 5,071,446 |
| Dec 05 2024 | 81.81 | 0.30 | 0.37% | 79.79 | 82.23 | 79.79 | 6,796,712 |
| Dec 04 2024 | 81.51 | 0.39 | 0.48% | 80.68 | 81.685 | 80.185 | 6,173,827 |
| Dec 03 2024 | 81.12 | -0.27 | -0.33% | 81.78 | 81.97 | 80.88 | 4,839,280 |
| Dec 02 2024 | 81.39 | -1.37 | -1.66% | 82.75 | 83.05 | 81.34 | 5,656,602 |
| Nov 29 2024 | 82.76 | 0.16 | 0.19% | 82.99 | 83.35 | 82.635 | 3,201,581 |
| Nov 27 2024 | 82.60 | 0.35 | 0.43% | 82.00 | 82.655 | 81.79 | 3,973,394 |
| Nov 26 2024 | 82.25 | 0.48 | 0.59% | 81.59 | 82.33 | 81.23 | 5,120,952 |
| Nov 25 2024 | 81.77 | 0.51 | 0.63% | 81.47 | 82.40 | 81.11 | 12,968,056 |
| Nov 22 2024 | 81.26 | 0.46 | 0.57% | 80.80 | 81.77 | 80.80 | 7,733,878 |
| Nov 21 2024 | 80.80 | 0.34 | 0.42% | 80.59 | 81.695 | 80.22 | 5,081,841 |
| Nov 20 2024 | 80.46 | 0.27 | 0.34% | 80.59 | 80.59 | 79.42 | 6,613,563 |
| Nov 19 2024 | 80.19 | -1.20 | -1.47% | 80.385 | 80.73 | 79.9001 | 6,544,326 |
| Nov 18 2024 | 81.39 | 0.75 | 0.93% | 81.00 | 81.88 | 80.39 | 9,448,972 |
| Nov 15 2024 | 80.64 | 0.45 | 0.56% | 80.15 | 81.00 | 79.89 | 9,372,219 |
| Nov 14 2024 | 80.19 | 1.94 | 2.48% | 82.09 | 82.50 | 79.81 | 14,717,792 |
| Nov 13 2024 | 78.25 | 0.06 | 0.08% | 77.60 | 79.05 | 77.60 | 8,731,424 |
| Nov 12 2024 | 78.19 | 0.34 | 0.44% | 77.94 | 78.54 | 77.405 | 10,244,449 |
| Nov 11 2024 | 77.85 | 3.95 | 5.35% | 75.04 | 77.9625 | 75.005 | 13,161,923 |
| Nov 08 2024 | 73.90 | 0.73 | 1.00% | 73.46 | 74.99 | 73.1333 | 8,727,000 |
| Nov 07 2024 | 73.17 | -2.58 | -3.41% | 76.00 | 76.00 | 72.90 | 10,379,330 |
| Nov 06 2024 | 75.75 | 4.44 | 6.23% | 74.40 | 76.23 | 73.41 | 15,553,028 |
| Nov 05 2024 | 71.31 | 0.35 | 0.49% | 70.72 | 71.40 | 70.3802 | 4,231,101 |
| Nov 04 2024 | 70.96 | 0.02 | 0.03% | 70.96 | 71.15 | 70.2923 | 3,923,679 |
| Nov 01 2024 | 70.94 | 0.11 | 0.16% | 70.95 | 71.365 | 70.42 | 6,265,997 |
| Oct 31 2024 | 70.83 | -0.27 | -0.38% | 70.72 | 71.55 | 70.48 | 6,992,805 |
| Oct 30 2024 | 71.10 | -0.79 | -1.10% | 71.75 | 72.25 | 70.96 | 6,425,751 |
| Oct 29 2024 | 71.89 | -0.15 | -0.21% | 72.26 | 72.46 | 71.87 | 6,006,070 |
| Oct 28 2024 | 72.04 | 0.22 | 0.31% | 72.15 | 72.5837 | 71.65 | 5,758,730 |
| Oct 25 2024 | 71.82 | -0.77 | -1.06% | 72.76 | 72.91 | 71.52 | 4,503,896 |
| Oct 24 2024 | 72.59 | 0.88 | 1.23% | 71.71 | 72.65 | 71.32 | 6,939,742 |
| Oct 23 2024 | 71.71 | 0.80 | 1.13% | 70.79 | 71.99 | 70.74 | 6,593,818 |
| Oct 22 2024 | 70.91 | 0.04 | 0.06% | 70.82 | 71.05 | 69.925 | 5,559,449 |
| Oct 21 2024 | 70.87 | -0.49 | -0.69% | 71.20 | 71.254 | 70.48 | 5,438,485 |
| Oct 18 2024 | 71.36 | -0.55 | -0.76% | 72.58 | 72.63 | 71.19 | 8,948,078 |
| Oct 17 2024 | 71.91 | -0.17 | -0.24% | 72.52 | 72.71 | 71.755 | 8,717,584 |
| Oct 16 2024 | 72.08 | 0.12 | 0.17% | 72.45 | 74.18 | 71.71 | 13,565,469 |
| Oct 15 2024 | 71.96 | 4.14 | 6.10% | 72.71 | 73.92 | 71.42 | 21,702,530 |
