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 |
| Aug 29, 2023 | $59.12 | $59.90 | $58.50 | $59.45 | 6 825 621 |
| Aug 28, 2023 | $58.52 | $59.17 | $58.48 | $59.05 | 4 951 626 |
| Aug 25, 2023 | $58.23 | $58.55 | $57.58 | $58.15 | 6 019 157 |
| Aug 24, 2023 | $58.00 | $58.69 | $57.39 | $57.84 | 6 722 085 |
| Aug 23, 2023 | $56.45 | $58.11 | $56.38 | $58.02 | 8 753 791 |
| Aug 22, 2023 | $59.70 | $59.70 | $56.26 | $56.46 | 17 365 320 |
| Aug 21, 2023 | $59.54 | $59.71 | $58.67 | $59.40 | 7 230 374 |
| Aug 18, 2023 | $59.09 | $59.85 | $58.96 | $59.52 | 5 946 255 |
| Aug 17, 2023 | $60.30 | $60.64 | $59.64 | $59.77 | 8 077 785 |
| Aug 16, 2023 | $60.51 | $61.04 | $60.37 | $60.45 | 6 262 755 |
| Aug 15, 2023 | $61.00 | $61.36 | $60.38 | $60.97 | 8 505 197 |
| Aug 14, 2023 | $63.73 | $63.77 | $61.54 | $61.78 | 11 733 404 |
| Aug 11, 2023 | $64.24 | $64.87 | $63.94 | $64.08 | 5 981 494 |
| Aug 10, 2023 | $65.24 | $65.89 | $64.50 | $64.54 | 7 213 294 |
| Aug 09, 2023 | $65.40 | $65.94 | $64.85 | $65.29 | 6 588 806 |
| Aug 08, 2023 | $64.78 | $65.69 | $63.87 | $65.52 | 5 643 669 |
| Aug 07, 2023 | $65.37 | $66.07 | $65.30 | $65.97 | 4 475 165 |
| Aug 04, 2023 | $65.81 | $65.95 | $64.72 | $64.92 | 6 388 249 |
| Aug 03, 2023 | $65.06 | $66.26 | $65.00 | $65.87 | 7 373 747 |
| Aug 02, 2023 | $65.13 | $65.59 | $64.84 | $65.34 | 9 584 044 |
| Aug 01, 2023 | $65.74 | $65.94 | $65.39 | $65.72 | 5 934 495 |
| Jul 31, 2023 | $66.12 | $66.21 | $65.23 | $66.10 | 8 146 010 |
| Jul 28, 2023 | $66.10 | $66.57 | $65.72 | $65.96 | 4 754 446 |
| Jul 27, 2023 | $66.45 | $67.52 | $65.58 | $65.82 | 8 889 282 |
| Jul 26, 2023 | $65.68 | $67.06 | $65.65 | $66.62 | 5 917 260 |
