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 |
| Jul 25, 2023 | $66.20 | $66.67 | $65.15 | $65.44 | 7 674 544 |
| Jul 24, 2023 | $66.69 | $67.34 | $66.34 | $66.56 | 7 406 594 |
| Jul 21, 2023 | $68.19 | $68.40 | $66.46 | $66.48 | 8 756 979 |
| Jul 20, 2023 | $65.97 | $67.97 | $65.83 | $67.94 | 11 537 441 |
| Jul 19, 2023 | $67.87 | $68.80 | $66.02 | $66.04 | 22 015 109 |
| Jul 18, 2023 | $64.65 | $66.95 | $64.00 | $66.01 | 45 732 502 |
| Jul 17, 2023 | $58.38 | $59.34 | $58.10 | $58.64 | 15 409 581 |
| Jul 14, 2023 | $60.26 | $60.26 | $58.48 | $58.52 | 12 168 233 |
| Jul 13, 2023 | $58.74 | $59.98 | $58.70 | $59.93 | 12 488 383 |
| Jul 12, 2023 | $58.20 | $58.80 | $58.00 | $58.41 | 8 721 584 |
| Jul 11, 2023 | $58.00 | $58.09 | $57.38 | $57.58 | 7 158 661 |
| Jul 10, 2023 | $57.75 | $57.99 | $57.09 | $57.83 | 8 112 806 |
| Jul 07, 2023 | $55.81 | $57.40 | $55.73 | $56.79 | 7 823 176 |
| Jul 06, 2023 | $56.17 | $56.50 | $55.44 | $55.96 | 8 707 060 |
| Jul 05, 2023 | $57.38 | $57.56 | $56.57 | $56.69 | 6 708 383 |
| Jul 03, 2023 | $56.64 | $58.10 | $56.64 | $57.91 | 6 310 244 |
| Jun 30, 2023 | $57.55 | $57.82 | $56.07 | $56.68 | 13 971 861 |
| Jun 29, 2023 | $56.82 | $57.35 | $56.49 | $57.14 | 13 667 403 |
| Jun 28, 2023 | $55.46 | $55.81 | $55.04 | $55.78 | 9 314 781 |
| Jun 27, 2023 | $53.74 | $55.40 | $53.07 | $55.22 | 12 282 723 |
| Jun 26, 2023 | $53.31 | $53.64 | $52.97 | $53.41 | 9 898 356 |
| Jun 23, 2023 | $52.70 | $53.36 | $52.51 | $53.17 | 8 520 258 |
| Jun 22, 2023 | $53.95 | $53.98 | $52.75 | $53.21 | 8 951 669 |
| Jun 21, 2023 | $53.80 | $54.12 | $53.42 | $53.97 | 10 992 457 |
| Jun 20, 2023 | $53.99 | $54.14 | $53.41 | $53.93 | 9 038 517 |
