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 |
| Nov 08, 2023 | $55.23 | $55.34 | $54.63 | $54.90 | 5 240 215 |
| Nov 07, 2023 | $55.51 | $55.87 | $54.41 | $55.23 | 10 831 554 |
| Nov 06, 2023 | $55.97 | $56.20 | $54.59 | $55.62 | 8 795 435 |
| Nov 03, 2023 | $56.41 | $56.84 | $55.47 | $55.83 | 12 633 842 |
| Nov 02, 2023 | $53.58 | $55.09 | $53.51 | $54.93 | 11 909 281 |
| Nov 01, 2023 | $52.06 | $53.52 | $51.86 | $52.82 | 11 651 546 |
| Oct 31, 2023 | $50.88 | $52.17 | $50.30 | $52.04 | 10 015 936 |
| Oct 30, 2023 | $50.72 | $51.11 | $49.71 | $50.75 | 7 657 815 |
| Oct 27, 2023 | $51.04 | $51.39 | $49.90 | $50.12 | 9 778 783 |
| Oct 26, 2023 | $49.19 | $51.83 | $49.16 | $51.43 | 12 232 847 |
| Oct 25, 2023 | $49.49 | $49.61 | $48.66 | $49.37 | 7 239 419 |
| Oct 24, 2023 | $49.73 | $50.17 | $49.28 | $49.83 | 8 901 929 |
| Oct 23, 2023 | $50.70 | $50.91 | $49.28 | $49.33 | 10 817 047 |
| Oct 20, 2023 | $51.50 | $51.85 | $50.53 | $50.87 | 9 743 344 |
| Oct 19, 2023 | $52.10 | $52.50 | $51.58 | $51.90 | 8 695 760 |
| Oct 18, 2023 | $53.50 | $53.91 | $51.66 | $51.84 | 8 499 394 |
| Oct 17, 2023 | $53.25 | $54.31 | $52.07 | $53.69 | 14 825 166 |
| Oct 16, 2023 | $50.61 | $54.60 | $50.33 | $53.72 | 18 387 880 |
| Oct 13, 2023 | $52.01 | $52.24 | $51.08 | $51.33 | 12 332 514 |
| Oct 12, 2023 | $52.03 | $52.13 | $50.77 | $51.51 | 7 296 052 |
| Oct 11, 2023 | $51.87 | $52.49 | $51.12 | $51.91 | 7 172 506 |
| Oct 10, 2023 | $52.16 | $52.59 | $51.71 | $51.78 | 8 318 782 |
| Oct 09, 2023 | $50.86 | $51.78 | $50.84 | $51.75 | 5 861 197 |
| Oct 06, 2023 | $50.54 | $51.85 | $49.66 | $51.52 | 11 259 145 |
| Oct 05, 2023 | $51.11 | $51.41 | $50.02 | $51.06 | 7 331 236 |
