FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $69.48 $79.49 Friday, 31st May 2024 SCHW stock ended at $73.28. This is 1.95% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.50% from a day low at $71.58 to a day high of $73.37.
90 days $65.85 $79.49
52 weeks $48.66 $79.49

Historical The Charles Schwab Corporation prices

Date Open High Low Close Volume
May 31, 2024 $71.76 $73.37 $71.58 $73.28 8 562 099
May 30, 2024 $70.73 $72.00 $70.60 $71.88 6 731 057
May 29, 2024 $69.90 $70.76 $69.48 $70.53 5 593 232
May 28, 2024 $72.09 $72.09 $70.56 $70.79 7 311 109
May 24, 2024 $72.64 $73.09 $72.17 $72.27 6 123 549
May 23, 2024 $74.59 $74.73 $71.69 $72.34 14 550 173
May 22, 2024 $78.66 $79.49 $75.01 $75.27 13 710 142
May 21, 2024 $78.50 $79.34 $78.08 $78.90 4 499 422
May 20, 2024 $78.80 $79.13 $78.16 $78.66 4 153 241
May 17, 2024 $78.30 $79.22 $77.77 $78.78 6 429 451
May 16, 2024 $78.07 $78.52 $77.32 $78.04 7 990 932
May 15, 2024 $77.42 $78.79 $77.38 $78.68 6 369 948
May 14, 2024 $75.00 $77.27 $74.92 $77.07 7 167 112
May 13, 2024 $76.17 $76.40 $74.67 $74.70 3 945 784
May 10, 2024 $75.80 $76.25 $75.53 $76.11 5 101 414
May 09, 2024 $75.99 $76.35 $75.44 $75.44 5 788 371
May 08, 2024 $75.44 $76.62 $75.32 $76.40 4 874 557
May 07, 2024 $76.99 $77.05 $75.41 $75.54 6 996 137
May 06, 2024 $76.50 $76.93 $75.87 $76.86 4 668 246
May 03, 2024 $76.08 $76.46 $75.18 $76.06 5 243 196
May 02, 2024 $75.37 $75.47 $74.35 $75.33 5 386 802
May 01, 2024 $73.96 $75.37 $73.45 $74.57 6 028 037
Apr 30, 2024 $74.37 $74.44 $73.62 $73.95 5 028 868
Apr 29, 2024 $74.91 $75.49 $74.43 $74.56 5 333 836
Apr 26, 2024 $74.96 $75.30 $74.52 $74.99 5 107 854

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SCHW stock historical prices to predict future price movements?
Trend Analysis: Examine the SCHW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SCHW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About The Charles Schwab Corporation

The Charles Schwab The Charles Schwab Corporation, together with its subsidiaries, provides wealth management, securities brokerage, banking, asset management, custody, and financial advisory services. The company operates in two segments, Investor Services and Advisor Services. The Investor Services segment provides retail brokerage, investment advisory, banking and trust, retirement plan, and other corporate brokerage services; equity compensation plan sponsors f... SCHW Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT