Charles Schwab Corp (SCHW) Historical Stock Data
73.12 ↑0.19 (0.26%)
As of April 19, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, SCHW is up 0.14% a day on average. There have been 14 days where Charles Schwab Corp closed green and 16 days where SCHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 67.60 | 68.35 | ↑$0.75 (1.11%) | 67.36 | 68.46 | 7.98M |
| 2024-03-18 | 66.72 | 67.40 | ↑$0.68 (1.02%) | 66.67 | 67.57 | 6.57M |
| 2024-03-15 | 66.13 | 67.04 | ↑$0.91 (1.38%) | 66.13 | 67.81 | 11.83M |
| 2024-03-14 | 66.72 | 66.60 | ↓$0.12 (-0.18%) | 66.03 | 67.33 | 11.67M |
| 2024-03-13 | 66.71 | 67.13 | ↑$0.42 (0.63%) | 66.67 | 67.61 | 8.20M |
| 2024-03-12 | 67.17 | 66.50 | ↓$0.67 (-1.00%) | 65.85 | 67.37 | 9.50M |
| 2024-03-11 | 67.20 | 66.95 | ↓$0.25 (-0.37%) | 66.83 | 67.67 | 8.46M |
| 2024-03-08 | 68.41 | 67.17 | ↓$1.24 (-1.81%) | 67.15 | 69.03 | 9.03M |
| 2024-03-07 | 68.55 | 68.19 | ↓$0.36 (-0.53%) | 68.15 | 68.82 | 5.30M |
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