Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Charles Schwab Corp (SWG)
Charles Schwab Corp (SWG) Historical

SWG Charles Schwab Corp

68.79

0.01 (0.01%)

Jun 28 2024 - Closed

Realtime Data

SWG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	68.81	0.74	1.09%	69.15	69.16	68.81	536
Jun 27 2024	68.07	-0.63	-0.92%	68.13	68.87	67.85	909
Jun 26 2024	68.70	-0.23	-0.33%	68.80	69.49	68.70	205
Jun 25 2024	68.93	-0.85	-1.22%	69.15	69.79	68.64	2,389
Jun 24 2024	69.78	1.24	1.81%	68.82	69.79	68.07	1,303
Jun 21 2024	68.54	0.54	0.79%	68.27	68.54	67.64	886
Jun 20 2024	68.00	0.00	0.00%	68.28	68.38	67.45	845
Jun 19 2024	68.00	0.48	0.71%	67.52	68.15	67.52	169
Jun 18 2024	67.52	0.02	0.03%	67.52	68.24	67.52	597
Jun 17 2024	67.50	-1.06	-1.55%	68.82	68.82	67.28	1,047
Jun 14 2024	68.56	0.74	1.09%	68.05	68.56	67.59	932
Jun 13 2024	67.82	-0.42	-0.62%	68.30	68.76	67.59	1,868
Jun 12 2024	68.24	0.34	0.50%	68.06	69.19	68.06	480
Jun 11 2024	67.90	-0.44	-0.64%	68.10	68.88	67.90	741
Jun 10 2024	68.34	-0.45	-0.65%	68.25	68.71	68.01	543
Jun 07 2024	68.79	0.86	1.27%	67.86	68.79	67.78	353
Jun 06 2024	67.93	-0.07	-0.10%	68.50	68.69	67.93	328
Jun 05 2024	68.00	1.88	2.84%	66.58	68.00	65.92	573
Jun 04 2024	66.12	-0.26	-0.39%	66.65	66.76	65.88	432
Jun 03 2024	66.38	0.43	0.65%	67.26	68.74	66.38	2,457
May 31 2024	65.95	0.29	0.44%	66.46	66.65	65.57	637
May 30 2024	65.66	0.57	0.88%	65.10	65.66	64.47	116
May 29 2024	65.09	-0.38	-0.58%	65.29	65.39	64.89	376
May 28 2024	65.47	-1.03	-1.55%	66.08	66.95	64.91	2,069
May 27 2024	66.50	-0.15	-0.23%	66.28	66.51	66.01	2,147
May 24 2024	66.65	0.11	0.17%	66.67	67.18	66.37	1,683
May 23 2024	66.54	-4.19	-5.92%	69.22	69.84	66.53	2,513
May 22 2024	70.73	-1.93	-2.66%	72.91	73.18	70.73	705
May 21 2024	72.66	-0.02	-0.03%	71.95	72.86	71.87	2,818
May 20 2024	72.68	0.16	0.22%	72.81	72.81	71.96	516
May 17 2024	72.52	0.48	0.67%	72.14	72.55	71.55	584
May 16 2024	72.04	0.30	0.42%	72.49	72.96	71.32	1,417
May 15 2024	71.74	0.58	0.82%	70.89	71.86	70.82	1,654
May 14 2024	71.16	1.47	2.11%	68.92	71.30	68.91	553
May 13 2024	69.69	-0.84	-1.19%	70.27	70.95	69.69	575
May 10 2024	70.53	0.38	0.54%	70.60	70.65	69.71	871
May 09 2024	70.15	-0.95	-1.34%	70.48	70.48	70.15	12
May 08 2024	71.10	0.41	0.58%	70.71	71.10	70.36	265
May 07 2024	70.69	-0.64	-0.90%	71.75	72.20	70.50	3,278
May 06 2024	71.33	0.78	1.11%	71.09	71.36	70.36	1,074
May 03 2024	70.55	0.27	0.38%	70.98	70.98	69.83	703
May 02 2024	70.28	1.05	1.52%	69.87	70.70	69.43	593
Apr 30 2024	69.23	-0.51	-0.73%	69.28	69.80	68.81	267
Apr 29 2024	69.74	-0.32	-0.46%	69.83	70.56	69.39	2,258
Apr 26 2024	70.06	0.53	0.76%	69.86	70.19	69.27	436
Apr 25 2024	69.53	-0.87	-1.24%	69.65	70.40	69.19	1,606
Apr 24 2024	70.40	0.30	0.43%	70.63	70.73	70.06	2,441
Apr 23 2024	70.10	0.10	0.14%	70.02	70.20	69.30	1,038
Apr 22 2024	70.00	1.35	1.97%	69.43	70.00	68.76	1,996
Apr 19 2024	68.65	-0.14	-0.20%	67.87	69.26	67.71	466
Apr 18 2024	68.79	0.56	0.82%	67.64	69.03	67.64	434
Apr 17 2024	68.23	-0.18	-0.26%	68.47	69.00	68.11	646
Apr 16 2024	68.41	0.74	1.09%	66.47	68.41	66.17	807
Apr 15 2024	67.67	1.80	2.73%	65.58	69.00	64.50	688
Apr 12 2024	65.87	0.34	0.52%	66.19	66.75	65.74	2,360
Apr 11 2024	65.53	-1.19	-1.78%	66.52	66.52	65.53	489
Apr 10 2024	66.72	0.16	0.24%	66.97	67.05	65.52	227
Apr 09 2024	66.56	-0.05	-0.08%	66.30	66.86	65.79	188
Apr 08 2024	66.61	0.52	0.79%	66.00	66.87	66.00	994
Apr 05 2024	66.09	0.22	0.33%	66.53	66.70	65.98	375
Apr 04 2024	65.87	-0.55	-0.83%	65.66	67.14	65.54	1,618
Apr 03 2024	66.42	0.33	0.50%	65.99	66.84	65.99	473
Apr 02 2024	66.09	-0.96	-1.43%	67.05	67.76	66.09	3,812

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions