NYSE:SCHW
The Charles Schwab Corporation Stock Price (Quote)
$75.44
-0.96 (-1.26%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.47 | $77.05 | Thursday, 9th May 2024 SCHW stock ended at $75.44. This is 1.26% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.20% from a day low at $75.44 to a day high of $76.35. |
| 90 days | $61.68 | $77.05 | |
| 52 weeks | $46.56 | $77.05 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $55.89 | $55.89 | $54.27 | $54.40 | 19 221 376 |
| Jun 15, 2023 | $54.13 | $55.60 | $53.95 | $55.51 | 12 822 522 |
| Jun 14, 2023 | $54.20 | $55.34 | $53.71 | $54.35 | 14 919 598 |
| Jun 13, 2023 | $54.00 | $55.12 | $53.83 | $54.75 | 10 481 160 |
| Jun 12, 2023 | $54.95 | $55.04 | $53.11 | $53.97 | 11 132 263 |
| Jun 09, 2023 | $55.14 | $55.33 | $54.72 | $55.00 | 7 142 199 |
| Jun 08, 2023 | $55.46 | $55.59 | $53.92 | $55.03 | 10 141 745 |
| Jun 07, 2023 | $54.98 | $56.12 | $54.34 | $55.63 | 13 140 920 |
| Jun 06, 2023 | $53.84 | $54.68 | $53.73 | $54.61 | 10 714 228 |
| Jun 05, 2023 | $54.40 | $54.59 | $53.46 | $54.41 | 7 869 746 |
| Jun 02, 2023 | $53.15 | $54.67 | $53.15 | $54.37 | 12 161 813 |
| Jun 01, 2023 | $53.25 | $53.31 | $52.37 | $52.70 | 8 376 642 |
| May 31, 2023 | $53.38 | $53.55 | $52.47 | $52.69 | 17 003 713 |
| May 30, 2023 | $54.00 | $54.35 | $53.19 | $53.84 | 8 188 221 |
| May 26, 2023 | $53.78 | $54.49 | $53.38 | $53.67 | 11 463 356 |
| May 25, 2023 | $51.90 | $54.27 | $51.71 | $54.24 | 15 685 348 |
| May 24, 2023 | $52.27 | $52.65 | $51.94 | $52.08 | 8 926 293 |
| May 23, 2023 | $52.22 | $53.35 | $52.16 | $52.79 | 13 833 309 |
| May 22, 2023 | $52.00 | $52.14 | $51.26 | $51.97 | 9 143 087 |
| May 19, 2023 | $52.13 | $52.22 | $51.12 | $51.67 | 11 121 593 |
| May 18, 2023 | $51.96 | $52.14 | $51.00 | $51.75 | 11 057 427 |
| May 17, 2023 | $50.71 | $52.17 | $50.07 | $51.82 | 19 703 224 |
| May 16, 2023 | $50.67 | $51.20 | $50.08 | $50.09 | 12 220 778 |
| May 15, 2023 | $50.51 | $51.80 | $50.20 | $50.94 | 22 027 379 |
| May 12, 2023 | $48.70 | $49.79 | $48.32 | $48.94 | 19 329 941 |
