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 |
| Mar 17, 2016 | $26.66 | $27.92 | $26.65 | $27.67 | 9 617 300 |
| Mar 16, 2016 | $27.67 | $28.20 | $26.75 | $26.92 | 15 965 600 |
| Mar 15, 2016 | $27.48 | $27.74 | $27.29 | $27.74 | 6 972 100 |
| Mar 14, 2016 | $28.00 | $28.12 | $27.51 | $27.84 | 6 556 300 |
| Mar 11, 2016 | $27.02 | $28.26 | $26.95 | $28.20 | 11 599 800 |
| Mar 10, 2016 | $26.84 | $26.88 | $25.98 | $26.64 | 14 320 400 |
| Mar 09, 2016 | $26.92 | $27.03 | $26.32 | $26.55 | 6 938 100 |
| Mar 08, 2016 | $27.10 | $27.30 | $26.36 | $26.67 | 11 156 100 |
| Mar 07, 2016 | $26.92 | $27.59 | $26.59 | $27.53 | 8 372 300 |
| Mar 04, 2016 | $27.45 | $27.83 | $26.94 | $27.15 | 10 204 400 |
| Mar 03, 2016 | $26.57 | $27.18 | $26.28 | $27.11 | 9 572 400 |
| Mar 02, 2016 | $26.41 | $26.78 | $26.31 | $26.74 | 9 784 300 |
| Mar 01, 2016 | $25.37 | $26.53 | $25.27 | $26.39 | 15 659 400 |
| Feb 29, 2016 | $25.35 | $25.56 | $25.01 | $25.05 | 10 963 200 |
| Feb 26, 2016 | $24.43 | $25.71 | $24.39 | $25.46 | 16 588 200 |
| Feb 25, 2016 | $23.74 | $24.10 | $23.57 | $24.09 | 8 114 900 |
| Feb 24, 2016 | $23.65 | $23.83 | $23.00 | $23.68 | 12 107 400 |
| Feb 23, 2016 | $24.45 | $24.50 | $23.96 | $24.13 | 10 410 200 |
| Feb 22, 2016 | $24.44 | $25.10 | $24.33 | $24.54 | 11 225 300 |
| Feb 19, 2016 | $23.96 | $24.67 | $23.95 | $24.44 | 9 167 500 |
| Feb 18, 2016 | $24.50 | $24.59 | $23.84 | $24.16 | 9 019 000 |
| Feb 17, 2016 | $23.99 | $24.64 | $23.97 | $24.48 | 12 620 200 |
| Feb 16, 2016 | $23.55 | $23.77 | $23.05 | $23.58 | 9 857 500 |
| Feb 12, 2016 | $22.80 | $23.02 | $22.18 | $22.82 | 10 288 400 |
| Feb 11, 2016 | $21.89 | $22.40 | $21.51 | $22.22 | 22 278 800 |
