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 |
| Feb 10, 2016 | $23.60 | $24.11 | $22.68 | $22.70 | 17 125 700 |
| Feb 09, 2016 | $22.89 | $23.84 | $22.85 | $23.28 | 17 332 400 |
| Feb 08, 2016 | $23.75 | $23.82 | $23.14 | $23.55 | 18 211 900 |
| Feb 05, 2016 | $24.94 | $25.47 | $24.26 | $24.30 | 10 810 100 |
| Feb 04, 2016 | $24.31 | $25.17 | $24.30 | $24.91 | 13 920 100 |
| Feb 03, 2016 | $24.33 | $24.58 | $22.92 | $24.32 | 23 511 300 |
| Feb 02, 2016 | $24.85 | $24.87 | $23.88 | $24.05 | 10 292 000 |
| Feb 01, 2016 | $25.43 | $25.49 | $24.97 | $25.21 | 9 459 900 |
| Jan 29, 2016 | $25.13 | $25.63 | $24.72 | $25.46 | 13 883 700 |
| Jan 28, 2016 | $25.53 | $25.70 | $24.65 | $24.76 | 12 099 100 |
| Jan 27, 2016 | $25.36 | $26.02 | $24.99 | $25.18 | 10 322 900 |
| Jan 26, 2016 | $25.39 | $25.74 | $25.14 | $25.39 | 11 637 600 |
| Jan 25, 2016 | $25.72 | $25.95 | $25.12 | $25.11 | 15 281 700 |
| Jan 22, 2016 | $25.11 | $25.90 | $24.78 | $25.76 | 20 091 700 |
| Jan 21, 2016 | $25.29 | $25.48 | $24.37 | $24.32 | 27 541 800 |
| Jan 20, 2016 | $25.89 | $25.89 | $24.37 | $25.20 | 28 589 700 |
| Jan 19, 2016 | $28.05 | $28.09 | $26.23 | $26.44 | 14 403 600 |
| Jan 15, 2016 | $26.98 | $27.52 | $26.53 | $26.95 | 19 308 000 |
| Jan 14, 2016 | $27.88 | $28.39 | $26.91 | $28.05 | 10 839 900 |
| Jan 13, 2016 | $29.11 | $29.46 | $27.46 | $27.64 | 12 194 000 |
| Jan 12, 2016 | $29.04 | $29.42 | $28.81 | $29.16 | 10 914 400 |
| Jan 11, 2016 | $29.21 | $29.38 | $28.24 | $28.67 | 15 918 100 |
| Jan 08, 2016 | $29.51 | $29.82 | $28.93 | $28.93 | 15 311 800 |
| Jan 07, 2016 | $29.93 | $30.21 | $28.97 | $29.11 | 15 041 400 |
| Jan 06, 2016 | $31.25 | $31.38 | $30.53 | $30.71 | 8 809 000 |
