Charles Schwab Corp (SCHW) Historical Stock Data
75.02 ↑0.45 (0.60%)
As of May 2, 2024, 10:19am EST.
Historical Data
In the past 30 trading days, SCHW is up 0.21% a day on average. There have been 16 days where Charles Schwab Corp closed green and 14 days where SCHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 73.96 | 74.57 | ↑$0.61 (0.82%) | 73.45 | 75.37 | 7.02M |
| 2024-04-30 | 74.37 | 73.95 | ↓$0.42 (-0.56%) | 73.62 | 74.44 | 6.73M |
| 2024-04-29 | 74.91 | 74.56 | ↓$0.35 (-0.47%) | 74.43 | 75.49 | 5.78M |
| 2024-04-26 | 74.96 | 74.99 | ↑$0.03 (0.04%) | 74.52 | 75.30 | 5.56M |
| 2024-04-25 | 74.93 | 74.89 | ↓$0.04 (-0.05%) | 74.00 | 75.46 | 6.38M |
| 2024-04-24 | 74.47 | 75.19 | ↑$0.72 (0.97%) | 74.36 | 75.55 | 6.04M |
| 2024-04-23 | 74.35 | 75.23 | ↑$0.88 (1.18%) | 74.18 | 75.37 | 9.24M |
| 2024-04-22 | 73.96 | 74.26 | ↑$0.30 (0.41%) | 73.22 | 74.98 | 8.85M |
| 2024-04-19 | 73.40 | 73.42 | ↑$0.02 (0.03%) | 72.86 | 73.88 | 8.49M |
| 2024-04-18 | 72.53 | 72.93 | ↑$0.40 (0.55%) | 71.96 | 73.84 | 8.21M |
| 2024-04-17 | 73.50 | 72.50 | ↓$1.00 (-1.36%) | 72.32 | 73.88 | 9.85M |
| 2024-04-16 | 71.50 | 73.07 | ↑$1.57 (2.20%) | 70.37 | 73.26 | 12.02M |
| 2024-04-15 | 70.50 | 71.23 | ↑$0.73 (1.04%) | 70.47 | 73.65 | 14.42M |
| 2024-04-12 | 69.71 | 70.03 | ↑$0.32 (0.46%) | 69.47 | 70.87 | 8.61M |
| 2024-04-11 | 70.86 | 70.62 | ↓$0.24 (-0.34%) | 69.82 | 71.28 | 5.89M |
| 2024-04-10 | 71.55 | 71.10 | ↓$0.45 (-0.63%) | 70.12 | 72.07 | 7.75M |
| 2024-04-09 | 72.54 | 72.28 | ↓$0.26 (-0.36%) | 71.49 | 72.80 | 5.02M |
| 2024-04-08 | 72.27 | 72.37 | ↑$0.10 (0.14%) | 71.82 | 72.78 | 5.85M |
| 2024-04-05 | 71.48 | 71.89 | ↑$0.41 (0.57%) | 71.21 | 72.13 | 4.26M |
| 2024-04-04 | 72.23 | 71.35 | ↓$0.88 (-1.22%) | 71.08 | 72.97 | 7.85M |
| 2024-04-03 | 71.43 | 71.42 | ↓$0.01 (-0.01%) | 71.28 | 72.24 | 5.30M |
| 2024-04-02 | 72.00 | 71.46 | ↓$0.54 (-0.75%) | 70.97 | 72.16 | 5.37M |
| 2024-04-01 | 72.29 | 72.37 | ↑$0.08 (0.11%) | 71.85 | 72.63 | 4.06M |
| 2024-03-28 | 72.40 | 72.34 | ↓$0.06 (-0.08%) | 71.70 | 72.60 | 6.86M |
| 2024-03-27 | 71.40 | 72.38 | ↑$0.98 (1.37%) | 71.30 | 72.45 | 7.36M |
| 2024-03-26 | 71.39 | 71.00 | ↓$0.39 (-0.55%) | 70.91 | 71.53 | 5.66M |
| 2024-03-25 | 71.46 | 71.33 | ↓$0.13 (-0.18%) | 70.99 | 72.32 | 6.58M |
| 2024-03-22 | 72.64 | 71.60 | ↓$1.04 (-1.43%) | 71.56 | 72.95 | 7.23M |
| 2024-03-21 | 69.99 | 71.85 | ↑$1.86 (2.66%) | 69.94 | 72.00 | 10.47M |
| 2024-03-20 | 68.37 | 69.67 | ↑$1.30 (1.90%) | 68.06 | 69.78 | 6.84M |
Create an account or log in to view more rows.
$SCHW Market is down
No worries
$SCHW soon
$SCHW come to papa
$SCHW not worrying
$SCHW prepare your cash to buy dip
$SCHW I'm friggin bored. Just give us our money already
$SCHW let's gooooooo
$SCHW still bullish
$SCHW starting to gap up a little
$SCHW only getting stronger