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 |
| Apr 04, 2024 | $72.23 | $72.97 | $71.08 | $71.35 | 6 892 136 |
| Apr 03, 2024 | $71.43 | $72.24 | $71.28 | $71.42 | 4 004 321 |
| Apr 02, 2024 | $72.00 | $72.16 | $70.97 | $71.46 | 4 017 827 |
| Apr 01, 2024 | $72.29 | $72.63 | $71.85 | $72.37 | 3 929 090 |
| Mar 28, 2024 | $72.40 | $72.59 | $71.70 | $72.34 | 6 864 618 |
| Mar 27, 2024 | $71.40 | $72.45 | $71.33 | $72.38 | 5 813 024 |
| Mar 26, 2024 | $71.39 | $71.53 | $70.91 | $71.00 | 5 592 587 |
| Mar 25, 2024 | $71.46 | $72.32 | $70.99 | $71.33 | 4 606 813 |
| Mar 22, 2024 | $72.64 | $72.95 | $71.56 | $71.60 | 6 005 753 |
| Mar 21, 2024 | $69.99 | $72.00 | $69.94 | $71.85 | 10 373 244 |
| Mar 20, 2024 | $68.37 | $69.78 | $68.07 | $69.67 | 5 664 227 |
| Mar 19, 2024 | $67.60 | $68.46 | $67.36 | $68.35 | 7 854 425 |
| Mar 18, 2024 | $66.72 | $67.57 | $66.67 | $67.40 | 6 351 317 |
| Mar 15, 2024 | $66.13 | $67.80 | $66.13 | $67.04 | 7 828 157 |
| Mar 14, 2024 | $66.72 | $67.33 | $66.03 | $66.60 | 11 632 687 |
| Mar 13, 2024 | $66.71 | $67.61 | $66.67 | $67.13 | 8 151 265 |
| Mar 12, 2024 | $67.17 | $67.37 | $65.85 | $66.50 | 7 910 618 |
| Mar 11, 2024 | $67.20 | $67.67 | $66.83 | $66.95 | 6 888 016 |
| Mar 08, 2024 | $68.41 | $69.02 | $67.15 | $67.17 | 7 365 429 |
| Mar 07, 2024 | $68.55 | $68.82 | $68.15 | $68.19 | 4 062 989 |
| Mar 06, 2024 | $68.49 | $68.57 | $67.13 | $68.10 | 5 847 412 |
| Mar 05, 2024 | $67.27 | $68.47 | $67.23 | $68.10 | 4 824 905 |
| Mar 04, 2024 | $66.64 | $68.17 | $66.62 | $67.64 | 4 812 667 |
| Mar 01, 2024 | $66.62 | $66.92 | $65.71 | $66.47 | 6 834 140 |
| Feb 29, 2024 | $66.02 | $66.84 | $65.87 | $66.78 | 5 447 559 |
