14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $71.96 $79.22 Friday, 17th May 2024 SCHW stock ended at $78.78. This is 0.95% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.86% from a day low at $77.77 to a day high of $79.22.
90 days $62.90 $79.22
52 weeks $48.66 $79.22

Historical The Charles Schwab Corporation prices

Date Open High Low Close Volume
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
May 11, 2023 $47.15 $47.78 $46.56 $47.73 11 750 236
May 10, 2023 $48.64 $48.72 $47.20 $47.55 12 319 427
May 09, 2023 $47.54 $48.28 $47.11 $47.94 10 495 454
May 08, 2023 $49.98 $50.26 $47.50 $47.63 19 077 366
May 05, 2023 $49.10 $50.28 $48.59 $49.24 20 799 648
May 04, 2023 $47.18 $47.59 $45.65 $47.37 26 271 882
May 03, 2023 $50.38 $50.59 $47.75 $48.03 21 404 721
May 02, 2023 $51.60 $51.70 $49.05 $50.10 20 878 727
May 01, 2023 $52.11 $53.08 $51.40 $51.81 10 870 829
Apr 28, 2023 $51.16 $52.43 $50.80 $52.24 12 768 669
Apr 27, 2023 $50.73 $52.30 $50.36 $51.73 11 383 883
Apr 26, 2023 $50.52 $51.27 $50.30 $50.60 11 118 262
Apr 25, 2023 $52.63 $52.84 $50.86 $51.03 15 200 601
Apr 24, 2023 $53.65 $54.22 $53.01 $53.12 13 151 462
Apr 21, 2023 $54.26 $54.31 $53.10 $53.80 17 565 200
Apr 20, 2023 $54.56 $55.88 $53.75 $54.00 24 705 726
Apr 19, 2023 $54.00 $56.27 $53.99 $55.55 35 369 737
Apr 18, 2023 $52.50 $54.25 $52.28 $54.00 36 831 194
Apr 17, 2023 $49.50 $52.82 $49.00 $52.77 52 311 776

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