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 |
| Jan 23, 2024 | $64.00 | $64.29 | $63.44 | $63.92 | 5 681 850 |
| Jan 22, 2024 | $63.85 | $64.54 | $63.29 | $63.63 | 7 993 094 |
| Jan 19, 2024 | $63.03 | $63.80 | $61.90 | $63.78 | 12 463 057 |
| Jan 18, 2024 | $63.23 | $63.23 | $61.93 | $62.72 | 9 683 717 |
| Jan 17, 2024 | $60.93 | $63.87 | $59.67 | $63.45 | 24 401 984 |
| Jan 16, 2024 | $64.30 | $64.88 | $63.75 | $64.31 | 12 172 130 |
| Jan 12, 2024 | $65.65 | $66.05 | $64.47 | $65.23 | 8 375 757 |
| Jan 11, 2024 | $65.49 | $65.67 | $64.82 | $65.26 | 7 263 472 |
| Jan 10, 2024 | $65.86 | $66.33 | $65.50 | $65.82 | 7 792 220 |
| Jan 09, 2024 | $67.00 | $67.36 | $66.61 | $66.75 | 4 572 800 |
| Jan 08, 2024 | $67.00 | $68.16 | $66.52 | $67.80 | 5 180 837 |
| Jan 05, 2024 | $66.91 | $68.04 | $66.63 | $67.23 | 7 235 760 |
| Jan 04, 2024 | $66.74 | $67.93 | $66.43 | $66.89 | 6 664 249 |
| Jan 03, 2024 | $67.05 | $67.62 | $66.30 | $67.05 | 8 593 235 |
| Jan 02, 2024 | $68.13 | $69.19 | $67.55 | $69.10 | 7 653 194 |
| Dec 29, 2023 | $69.65 | $69.70 | $68.73 | $68.80 | 4 402 045 |
| Dec 28, 2023 | $69.32 | $69.84 | $69.26 | $69.55 | 3 655 701 |
| Dec 27, 2023 | $68.79 | $69.37 | $68.42 | $69.27 | 4 194 182 |
| Dec 26, 2023 | $68.40 | $69.20 | $68.27 | $68.95 | 3 472 355 |
| Dec 22, 2023 | $68.25 | $69.13 | $68.05 | $68.58 | 3 565 070 |
| Dec 21, 2023 | $67.62 | $68.55 | $67.34 | $68.18 | 5 636 707 |
| Dec 20, 2023 | $69.18 | $71.00 | $67.06 | $67.12 | 11 333 094 |
| Dec 19, 2023 | $69.26 | $69.85 | $68.87 | $69.74 | 7 071 638 |
| Dec 18, 2023 | $71.13 | $71.34 | $69.22 | $69.31 | 11 899 973 |
| Dec 15, 2023 | $70.67 | $71.40 | $70.10 | $70.98 | 19 616 922 |
