Charles Schwab (NY: SCHW )

65.65 +0.30 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 65.18 66.07 64.89 65.65 5,126,749 +0.30(+0.46%)
Feb 27, 2024 64.54 65.41 64.49 65.35 5,483,848 +0.95(+1.48%)
Feb 26, 2024 64.44 65.16 64.28 64.40 5,377,214 -0.04(-0.06%)
Feb 23, 2024 64.55 65.15 64.30 64.44 4,196,884 -0.19(-0.29%)
Feb 22, 2024 64.71 65.19 64.34 64.63 6,083,476 +0.50(+0.78%)
Feb 21, 2024 63.37 64.17 62.90 64.13 5,184,897 +0.55(+0.87%)
Feb 20, 2024 63.93 64.38 63.38 63.58 5,357,224 -0.82(-1.27%)
Feb 16, 2024 64.44 64.90 63.87 64.40 6,057,161 -0.23(-0.36%)
Feb 15, 2024 63.26 65.25 63.20 64.63 8,266,925 +1.60(+2.54%)
Feb 14, 2024 63.16 63.40 62.16 63.03 6,324,546 +0.32(+0.51%)
Feb 13, 2024 63.65 63.92 61.68 62.71 8,997,242 -1.79(-2.78%)
Feb 12, 2024 63.31 65.12 63.31 64.50 6,692,849 +1.13(+1.78%)
Feb 09, 2024 62.52 63.41 62.34 63.37 7,562,832 +0.90(+1.44%)
Feb 08, 2024 62.24 62.91 61.91 62.47 5,779,809 +0.29(+0.47%)
Feb 07, 2024 61.82 62.52 61.43 62.18 7,018,371 +0.54(+0.87%)
Feb 06, 2024 62.11 62.63 61.42 61.64 6,195,806 -0.48(-0.77%)
Feb 05, 2024 62.25 62.51 61.23 62.12 6,980,820 -0.57(-0.91%)
Feb 02, 2024 61.75 63.07 61.29 62.69 9,842,482 +0.67(+1.08%)
Feb 01, 2024 62.67 63.13 60.92 62.02 8,972,483 -0.65(-1.03%)
Jan 31, 2024 63.41 63.91 62.64 62.67 8,951,425 -1.45(-2.27%)
Jan 30, 2024 63.33 64.22 63.12 64.12 5,661,527 +0.44(+0.69%)
Jan 29, 2024 63.42 63.82 63.13 63.68 5,567,688 -0.10(-0.16%)
Jan 26, 2024 63.69 64.47 63.48 63.78 5,135,361 +0.33(+0.52%)
Jan 25, 2024 63.68 63.79 62.89 63.45 5,927,178 +0.23(+0.36%)
Jan 24, 2024 64.24 64.43 63.18 63.23 5,999,657 -0.44(-0.69%)
Jan 23, 2024 63.74 64.03 63.19 63.66 5,885,664 +0.29(+0.46%)
Jan 22, 2024 63.59 64.28 63.04 63.38 10,080,687 -0.15(-0.24%)
Jan 19, 2024 62.78 63.54 61.65 63.52 12,762,300 +1.06(+1.69%)
Jan 18, 2024 62.98 62.98 61.68 62.47 11,346,504 -0.73(-1.15%)
Jan 17, 2024 60.69 63.61 59.43 63.20 24,783,840 -0.86(-1.34%)
Jan 16, 2024 64.04 64.62 63.49 64.05 12,650,448 -0.92(-1.41%)
Jan 12, 2024 65.39 65.79 64.21 64.97 8,491,700 -0.03(-0.05%)
Jan 11, 2024 65.23 65.41 64.56 65.00 8,327,214 -0.56(-0.85%)
Jan 10, 2024 65.60 66.06 65.24 65.56 8,019,715 -0.93(-1.39%)
Jan 09, 2024 66.73 67.09 66.34 66.48 7,097,408 -1.05(-1.55%)
Jan 08, 2024 66.73 67.89 66.25 67.53 6,557,621 +0.57(+0.85%)
Jan 05, 2024 66.64 67.77 66.35 66.96 7,272,313 +0.34(+0.51%)
Jan 04, 2024 66.47 67.66 66.16 66.62 6,781,022 -0.16(-0.24%)
Jan 03, 2024 66.78 67.34 66.03 66.78 10,693,822 -2.04(-2.97%)
Jan 02, 2024 67.86 68.91 67.28 68.82 10,149,609 +0.30(+0.44%)
Dec 29, 2023 69.37 69.42 68.45 68.52 6,072,040 -0.75(-1.08%)
Dec 28, 2023 69.04 69.56 68.98 69.27 4,369,007 +0.28(+0.40%)
Dec 27, 2023 68.51 69.09 68.15 68.99 4,338,371 +0.32(+0.46%)
Dec 26, 2023 68.13 68.92 68.00 68.67 3,578,775 +0.37(+0.54%)
Dec 22, 2023 67.98 68.85 67.76 68.31 4,474,849 +0.40(+0.59%)
Dec 21, 2023 67.35 68.27 67.07 67.91 8,708,417 +1.06(+1.58%)
Dec 20, 2023 68.90 70.72 66.79 66.85 11,451,220 -2.61(-3.76%)
Dec 19, 2023 68.98 69.57 68.59 69.46 10,821,570 +0.43(+0.62%)
Dec 18, 2023 70.85 71.05 68.94 69.03 12,913,611 -1.66(-2.35%)
Dec 15, 2023 70.39 71.11 69.82 70.70 21,518,688 +0.04(+0.06%)
Dec 14, 2023 67.44 70.89 67.44 70.66 27,073,856 +4.62(+7.00%)
Dec 13, 2023 64.48 66.14 64.04 66.03 13,974,189 +1.72(+2.68%)
Dec 12, 2023 63.77 64.37 63.34 64.31 8,306,094 +0.55(+0.86%)
Dec 11, 2023 63.69 64.11 63.39 63.76 8,369,558 -0.05(-0.08%)
Dec 08, 2023 62.75 64.07 62.61 63.81 10,200,550 +1.11(+1.76%)
Dec 07, 2023 62.44 62.79 61.83 62.71 9,538,793 +0.80(+1.29%)
Dec 06, 2023 62.64 63.36 61.84 61.91 8,578,433 -0.07(-0.11%)
Dec 05, 2023 62.06 62.14 61.27 61.98 7,199,314 -0.41(-0.65%)
Dec 04, 2023 62.25 63.10 62.05 62.39 11,736,980 -0.52(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.