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 |
| Dec 14, 2023 | $67.71 | $71.17 | $67.71 | $70.94 | 26 697 188 |
| Dec 13, 2023 | $64.74 | $66.41 | $64.30 | $66.30 | 13 539 889 |
| Dec 12, 2023 | $64.03 | $64.63 | $63.59 | $64.57 | 8 193 281 |
| Dec 11, 2023 | $63.95 | $64.37 | $63.64 | $64.02 | 6 358 962 |
| Dec 08, 2023 | $63.00 | $64.33 | $62.86 | $64.07 | 9 974 950 |
| Dec 07, 2023 | $62.69 | $63.04 | $62.08 | $62.96 | 7 921 189 |
| Dec 06, 2023 | $62.89 | $63.61 | $62.09 | $62.16 | 7 410 519 |
| Dec 05, 2023 | $62.31 | $62.39 | $61.52 | $62.23 | 7 164 275 |
| Dec 04, 2023 | $62.50 | $63.35 | $62.30 | $62.64 | 11 327 559 |
| Dec 01, 2023 | $60.87 | $63.17 | $60.36 | $63.16 | 15 154 766 |
| Nov 30, 2023 | $59.66 | $61.80 | $59.61 | $61.32 | 20 010 039 |
| Nov 29, 2023 | $56.00 | $59.93 | $56.00 | $59.61 | 13 850 023 |
| Nov 28, 2023 | $55.97 | $56.60 | $55.59 | $55.81 | 5 741 005 |
| Nov 27, 2023 | $56.00 | $56.34 | $55.78 | $56.00 | 7 503 136 |
| Nov 24, 2023 | $56.09 | $56.47 | $55.80 | $56.43 | 2 672 004 |
| Nov 22, 2023 | $56.32 | $56.46 | $55.42 | $55.93 | 5 490 705 |
| Nov 21, 2023 | $56.39 | $56.45 | $55.90 | $55.99 | 4 186 894 |
| Nov 20, 2023 | $56.69 | $56.97 | $56.04 | $56.56 | 7 865 833 |
| Nov 17, 2023 | $56.41 | $56.80 | $55.86 | $56.78 | 7 291 299 |
| Nov 16, 2023 | $56.02 | $56.12 | $55.09 | $55.67 | 10 155 728 |
| Nov 15, 2023 | $55.30 | $56.79 | $55.27 | $56.08 | 10 220 158 |
| Nov 14, 2023 | $55.60 | $55.94 | $54.24 | $54.79 | 15 232 419 |
| Nov 13, 2023 | $53.98 | $54.61 | $53.60 | $53.96 | 9 466 880 |
| Nov 10, 2023 | $54.65 | $54.65 | $53.49 | $54.41 | 5 035 390 |
| Nov 09, 2023 | $55.00 | $55.15 | $53.96 | $54.16 | 6 080 431 |
