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 |
| Feb 28, 2024 | $65.18 | $66.07 | $64.91 | $65.65 | 3 784 671 |
| Feb 27, 2024 | $64.54 | $65.41 | $64.49 | $65.35 | 4 214 457 |
| Feb 26, 2024 | $64.44 | $65.16 | $64.28 | $64.40 | 5 327 095 |
| Feb 23, 2024 | $64.55 | $65.15 | $64.30 | $64.44 | 4 078 574 |
| Feb 22, 2024 | $64.71 | $65.19 | $64.34 | $64.63 | 4 175 152 |
| Feb 21, 2024 | $63.37 | $64.18 | $62.90 | $64.13 | 5 162 735 |
| Feb 20, 2024 | $63.93 | $64.38 | $63.38 | $63.58 | 4 381 491 |
| Feb 16, 2024 | $64.44 | $64.90 | $63.87 | $64.40 | 6 025 083 |
| Feb 15, 2024 | $63.26 | $65.25 | $63.20 | $64.63 | 7 654 626 |
| Feb 14, 2024 | $63.16 | $63.40 | $62.16 | $63.03 | 6 284 157 |
| Feb 13, 2024 | $63.65 | $63.92 | $61.68 | $62.71 | 8 841 428 |
| Feb 12, 2024 | $63.31 | $65.12 | $63.31 | $64.50 | 5 682 733 |
| Feb 09, 2024 | $62.52 | $63.41 | $62.35 | $63.37 | 7 508 516 |
| Feb 08, 2024 | $62.24 | $62.91 | $61.91 | $62.47 | 4 664 806 |
| Feb 07, 2024 | $62.07 | $62.78 | $61.69 | $62.43 | 5 182 500 |
| Feb 06, 2024 | $62.36 | $62.88 | $61.67 | $61.89 | 5 315 849 |
| Feb 05, 2024 | $62.50 | $62.76 | $61.48 | $62.37 | 6 903 235 |
| Feb 02, 2024 | $62.00 | $63.32 | $61.54 | $62.94 | 7 798 070 |
| Feb 01, 2024 | $62.92 | $63.38 | $61.17 | $62.27 | 8 724 025 |
| Jan 31, 2024 | $63.67 | $64.15 | $62.90 | $62.92 | 7 006 849 |
| Jan 30, 2024 | $63.58 | $64.48 | $63.37 | $64.38 | 4 231 425 |
| Jan 29, 2024 | $63.68 | $64.08 | $63.38 | $63.94 | 5 233 698 |
| Jan 26, 2024 | $63.95 | $64.73 | $63.77 | $64.04 | 5 001 641 |
| Jan 25, 2024 | $63.94 | $64.05 | $63.15 | $63.71 | 4 847 484 |
| Jan 24, 2024 | $64.50 | $64.69 | $63.43 | $63.48 | 5 869 600 |
