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 |
| Oct 04, 2023 | $51.26 | $51.58 | $50.74 | $51.41 | 9 338 614 |
| Oct 03, 2023 | $52.93 | $53.01 | $50.75 | $51.30 | 14 150 073 |
| Oct 02, 2023 | $54.74 | $54.96 | $53.27 | $53.55 | 8 772 645 |
| Sep 29, 2023 | $55.10 | $55.81 | $54.64 | $54.90 | 6 649 282 |
| Sep 28, 2023 | $54.52 | $54.78 | $53.91 | $54.55 | 6 152 178 |
| Sep 27, 2023 | $54.43 | $55.23 | $54.12 | $54.38 | 6 631 713 |
| Sep 26, 2023 | $54.74 | $54.98 | $53.53 | $54.20 | 8 909 679 |
| Sep 25, 2023 | $54.96 | $55.53 | $54.56 | $55.35 | 6 963 493 |
| Sep 22, 2023 | $56.00 | $56.20 | $55.12 | $55.15 | 5 992 098 |
| Sep 21, 2023 | $56.24 | $56.85 | $55.95 | $56.01 | 8 475 166 |
| Sep 20, 2023 | $57.91 | $58.39 | $56.63 | $56.67 | 7 332 365 |
| Sep 19, 2023 | $57.84 | $58.20 | $57.39 | $57.73 | 6 169 456 |
| Sep 18, 2023 | $57.99 | $58.25 | $56.94 | $57.86 | 7 313 429 |
| Sep 15, 2023 | $58.00 | $58.62 | $56.82 | $58.22 | 23 430 311 |
| Sep 14, 2023 | $59.35 | $59.93 | $59.07 | $59.76 | 6 822 804 |
| Sep 13, 2023 | $60.80 | $60.98 | $57.90 | $58.73 | 13 047 022 |
| Sep 12, 2023 | $59.91 | $61.15 | $59.81 | $60.52 | 9 429 147 |
| Sep 11, 2023 | $59.89 | $60.59 | $59.62 | $59.82 | 7 635 453 |
| Sep 08, 2023 | $57.63 | $59.43 | $57.45 | $59.33 | 6 732 018 |
| Sep 07, 2023 | $58.25 | $58.60 | $57.62 | $57.82 | 5 348 987 |
| Sep 06, 2023 | $58.97 | $59.30 | $57.67 | $58.27 | 8 530 542 |
| Sep 05, 2023 | $60.70 | $60.96 | $59.63 | $59.68 | 4 856 205 |
| Sep 01, 2023 | $59.57 | $60.86 | $59.50 | $60.50 | 9 371 034 |
| Aug 31, 2023 | $59.78 | $59.88 | $59.03 | $59.15 | 4 832 973 |
| Aug 30, 2023 | $59.61 | $60.25 | $59.29 | $59.78 | 7 690 909 |
