NYSE:SCHW
The Charles Schwab Corporation Stock Price (Quote)
$73.28
+1.40 (+1.95%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $69.48 | $79.49 | Friday, 31st May 2024 SCHW stock ended at $73.28. This is 1.95% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.50% from a day low at $71.58 to a day high of $73.37. |
90 days | $65.85 | $79.49 | |
52 weeks | $48.66 | $79.49 |
Historical The Charles Schwab Corporation prices
Date | Open | High | Low | Close | Volume |
Jun 20, 2016 | $28.97 | $29.29 | $28.60 | $28.58 | 9 790 200 |
Jun 17, 2016 | $28.55 | $28.94 | $28.27 | $28.31 | 10 044 700 |
Jun 16, 2016 | $28.09 | $28.54 | $27.75 | $28.51 | 11 362 412 |
Jun 15, 2016 | $28.18 | $28.90 | $28.10 | $28.46 | 13 895 360 |
Jun 14, 2016 | $27.95 | $28.45 | $27.75 | $27.98 | 11 708 170 |
Jun 13, 2016 | $28.26 | $28.59 | $28.06 | $28.14 | 5 890 344 |
Jun 10, 2016 | $28.55 | $28.67 | $28.24 | $28.45 | 10 391 591 |
Jun 09, 2016 | $29.18 | $29.23 | $28.64 | $29.09 | 8 899 045 |
Jun 08, 2016 | $29.43 | $29.68 | $29.37 | $29.45 | 4 478 850 |
Jun 07, 2016 | $29.91 | $29.91 | $29.38 | $29.50 | 6 489 871 |
Jun 06, 2016 | $29.29 | $29.92 | $29.21 | $29.80 | 8 117 901 |
Jun 03, 2016 | $29.99 | $30.03 | $28.93 | $29.22 | 13 892 963 |
Jun 02, 2016 | $30.64 | $30.91 | $30.60 | $30.84 | 7 451 817 |
Jun 01, 2016 | $30.21 | $30.96 | $29.93 | $30.81 | 7 820 723 |
May 31, 2016 | $30.99 | $31.07 | $30.54 | $30.58 | 7 547 102 |
May 27, 2016 | $30.26 | $30.64 | $30.11 | $30.63 | 5 581 531 |
May 26, 2016 | $30.61 | $30.68 | $29.99 | $30.15 | 6 253 982 |
May 25, 2016 | $30.39 | $30.90 | $30.35 | $30.64 | 7 709 360 |
May 24, 2016 | $29.51 | $30.28 | $29.45 | $30.22 | 7 248 637 |
May 23, 2016 | $29.32 | $29.51 | $29.08 | $29.28 | 6 265 234 |
May 20, 2016 | $29.19 | $29.58 | $29.08 | $29.44 | 8 608 517 |
May 19, 2016 | $29.02 | $29.52 | $28.54 | $28.96 | 8 802 621 |
May 18, 2016 | $28.00 | $29.41 | $27.90 | $29.29 | 14 324 884 |
May 17, 2016 | $27.69 | $28.11 | $27.52 | $27.92 | 8 666 911 |
May 16, 2016 | $27.53 | $27.90 | $27.42 | $27.69 | 6 188 669 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SCHW stock historical prices to predict future price movements?
Trend Analysis: Examine the SCHW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SCHW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.