SCHW-PD - The Charles Schwab Corporation
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 25.08 | 25.23 | 25.08 | 25.15 | 25.15 | 79,245 |
| 01 June 2023 | 25.12 | 25.15 | 25.04 | 25.08 | 25.08 | 55,100 |
| 31 May 2023 | 25.17 | 25.20 | 25.03 | 25.04 | 25.04 | 248,386 |
| 30 May 2023 | 25.07 | 25.17 | 25.00 | 25.12 | 25.12 | 98,369 |
| 26 May 2023 | 24.90 | 25.06 | 24.82 | 25.01 | 25.01 | 141,905 |
| 25 May 2023 | 24.91 | 24.94 | 24.80 | 24.87 | 24.87 | 80,436 |
| 24 May 2023 | 24.80 | 24.93 | 24.74 | 24.90 | 24.90 | 72,270 |
| 23 May 2023 | 24.77 | 24.92 | 24.76 | 24.81 | 24.81 | 121,818 |
| 22 May 2023 | 24.80 | 24.89 | 24.70 | 24.85 | 24.85 | 137,785 |
| 19 May 2023 | 24.67 | 24.81 | 24.55 | 24.71 | 24.71 | 364,837 |
| 18 May 2023 | 24.74 | 24.90 | 24.63 | 24.66 | 24.66 | 139,341 |
| 17 May 2023 | 24.54 | 24.81 | 24.51 | 24.73 | 24.73 | 80,413 |
| 16 May 2023 | 24.60 | 24.68 | 24.49 | 24.49 | 24.49 | 173,516 |
| 16 May 2023 | 0.372 Dividend | |||||
| 15 May 2023 | 24.89 | 25.07 | 24.82 | 24.92 | 24.55 | 148,143 |
| 12 May 2023 | 24.82 | 24.95 | 24.78 | 24.92 | 24.55 | 90,879 |
| 11 May 2023 | 24.75 | 24.85 | 24.73 | 24.76 | 24.39 | 109,345 |
| 10 May 2023 | 24.76 | 24.91 | 24.65 | 24.85 | 24.48 | 173,090 |
| 09 May 2023 | 24.67 | 24.67 | 24.41 | 24.60 | 24.23 | 237,587 |
| 08 May 2023 | 24.85 | 24.92 | 24.68 | 24.74 | 24.37 | 144,108 |
| 05 May 2023 | 24.60 | 24.89 | 24.60 | 24.79 | 24.42 | 256,095 |
| 04 May 2023 | 24.43 | 24.60 | 24.03 | 24.38 | 24.02 | 761,394 |
| 03 May 2023 | 24.77 | 24.89 | 24.72 | 24.72 | 24.35 | 398,540 |
| 02 May 2023 | 24.87 | 24.92 | 24.61 | 24.81 | 24.44 | 324,308 |
| 01 May 2023 | 25.12 | 25.17 | 24.89 | 24.94 | 24.57 | 95,619 |
| 28 Apr 2023 | 25.05 | 25.24 | 25.04 | 25.17 | 24.79 | 301,181 |
| 27 Apr 2023 | 24.84 | 25.12 | 24.84 | 25.06 | 24.69 | 117,178 |
| 26 Apr 2023 | 24.80 | 24.98 | 24.66 | 24.84 | 24.47 | 154,675 |
| 25 Apr 2023 | 24.89 | 24.98 | 24.70 | 24.70 | 24.33 | 110,118 |
| 24 Apr 2023 | 25.02 | 25.05 | 24.88 | 24.98 | 24.61 | 87,234 |
| 21 Apr 2023 | 25.00 | 25.15 | 24.95 | 25.05 | 24.68 | 77,185 |
| 20 Apr 2023 | 24.92 | 25.05 | 24.82 | 24.98 | 24.61 | 155,668 |
| 19 Apr 2023 | 24.79 | 25.04 | 24.71 | 24.99 | 24.62 | 128,033 |
| 18 Apr 2023 | 24.70 | 24.85 | 24.55 | 24.80 | 24.43 | 77,387 |
| 17 Apr 2023 | 24.35 | 24.73 | 24.30 | 24.61 | 24.24 | 109,673 |
| 14 Apr 2023 | 24.46 | 24.59 | 24.28 | 24.47 | 24.10 | 103,218 |
| 13 Apr 2023 | 24.29 | 24.59 | 24.27 | 24.40 | 24.04 | 126,567 |
| 12 Apr 2023 | 24.20 | 24.30 | 23.84 | 24.30 | 23.94 | 228,485 |
| 11 Apr 2023 | 23.89 | 24.14 | 23.82 | 24.08 | 23.72 | 157,961 |
| 10 Apr 2023 | 23.69 | 23.97 | 23.58 | 23.89 | 23.53 | 234,375 |
| 06 Apr 2023 | 23.12 | 23.89 | 23.05 | 23.70 | 23.35 | 261,875 |
| 05 Apr 2023 | 23.06 | 23.16 | 22.88 | 23.04 | 22.70 | 371,954 |
| 04 Apr 2023 | 23.37 | 23.37 | 23.00 | 23.20 | 22.85 | 159,525 |
| 03 Apr 2023 | 23.18 | 23.37 | 22.94 | 23.35 | 23.00 | 269,867 |
| 31 Mar 2023 | 23.54 | 23.58 | 22.95 | 23.03 | 22.69 | 746,305 |
| 30 Mar 2023 | 23.86 | 23.87 | 23.14 | 23.59 | 23.24 | 200,248 |
| 29 Mar 2023 | 23.54 | 23.74 | 23.46 | 23.73 | 23.38 | 255,638 |
| 28 Mar 2023 | 23.51 | 23.51 | 23.34 | 23.45 | 23.10 | 138,549 |
| 27 Mar 2023 | 23.49 | 23.84 | 23.36 | 23.42 | 23.07 | 137,468 |
| 24 Mar 2023 | 23.30 | 23.35 | 23.00 | 23.25 | 22.90 | 123,023 |
| 23 Mar 2023 | 24.01 | 24.05 | 23.16 | 23.16 | 22.81 | 182,054 |
| 22 Mar 2023 | 24.12 | 24.17 | 23.86 | 23.86 | 23.50 | 69,856 |
| 21 Mar 2023 | 24.16 | 24.20 | 23.92 | 24.03 | 23.67 | 83,992 |
| 20 Mar 2023 | 23.93 | 24.20 | 23.82 | 24.02 | 23.66 | 69,999 |
| 17 Mar 2023 | 23.99 | 23.99 | 23.66 | 23.90 | 23.54 | 68,587 |
| 16 Mar 2023 | 23.47 | 24.12 | 23.26 | 24.07 | 23.71 | 322,522 |
| 15 Mar 2023 | 23.35 | 23.58 | 23.16 | 23.47 | 23.12 | 266,959 |
| 14 Mar 2023 | 23.90 | 23.99 | 22.99 | 23.58 | 23.23 | 246,167 |
| 13 Mar 2023 | 22.74 | 23.25 | 21.50 | 22.80 | 22.46 | 808,909 |
| 10 Mar 2023 | 24.20 | 24.61 | 23.80 | 23.89 | 23.53 | 113,880 |
| 09 Mar 2023 | 24.69 | 24.77 | 24.30 | 24.39 | 24.03 | 73,274 |
| 08 Mar 2023 | 24.83 | 24.95 | 24.61 | 24.72 | 24.35 | 83,272 |
| 07 Mar 2023 | 24.84 | 24.88 | 24.65 | 24.67 | 24.30 | 59,344 |
| 06 Mar 2023 | 24.94 | 24.98 | 24.83 | 24.84 | 24.47 | 26,032 |
| 03 Mar 2023 | 24.94 | 24.99 | 24.90 | 24.94 | 24.57 | 34,188 |
| 02 Mar 2023 | 24.77 | 24.93 | 24.72 | 24.87 | 24.50 | 55,267 |
| 01 Mar 2023 | 25.04 | 25.06 | 24.80 | 24.90 | 24.53 | 98,831 |
| 28 Feb 2023 | 24.95 | 25.09 | 24.87 | 24.99 | 24.62 | 75,321 |
| 27 Feb 2023 | 24.95 | 25.03 | 24.92 | 24.97 | 24.60 | 39,328 |
| 24 Feb 2023 | 24.90 | 24.96 | 24.83 | 24.92 | 24.55 | 36,159 |
| 23 Feb 2023 | 25.05 | 25.13 | 24.92 | 24.99 | 24.62 | 63,206 |
| 22 Feb 2023 | 24.73 | 25.04 | 24.73 | 25.00 | 24.63 | 130,411 |
| 21 Feb 2023 | 24.98 | 25.02 | 24.75 | 24.80 | 24.43 | 99,632 |
| 17 Feb 2023 | 24.90 | 25.09 | 24.83 | 25.05 | 24.68 | 91,606 |
| 16 Feb 2023 | 24.90 | 25.00 | 24.80 | 24.90 | 24.53 | 72,960 |
| 15 Feb 2023 | 24.98 | 25.15 | 24.93 | 25.00 | 24.63 | 60,103 |
| 14 Feb 2023 | 24.97 | 25.05 | 24.93 | 25.03 | 24.66 | 50,048 |
| 13 Feb 2023 | 24.90 | 24.98 | 24.86 | 24.98 | 24.61 | 86,006 |
| 13 Feb 2023 | 0.372 Dividend | |||||
| 10 Feb 2023 | 25.22 | 25.22 | 25.01 | 25.14 | 24.40 | 53,592 |
| 09 Feb 2023 | 25.27 | 25.33 | 25.16 | 25.20 | 24.46 | 31,341 |
| 08 Feb 2023 | 25.19 | 25.26 | 25.12 | 25.19 | 24.45 | 28,970 |
| 07 Feb 2023 | 25.18 | 25.18 | 25.07 | 25.17 | 24.43 | 34,835 |
| 06 Feb 2023 | 25.20 | 25.23 | 25.07 | 25.18 | 24.44 | 49,805 |
| 03 Feb 2023 | 25.25 | 25.33 | 25.20 | 25.20 | 24.46 | 42,731 |
| 02 Feb 2023 | 25.29 | 25.42 | 25.21 | 25.35 | 24.60 | 92,896 |
| 01 Feb 2023 | 25.21 | 25.25 | 25.15 | 25.21 | 24.46 | 81,235 |
| 31 Jan 2023 | 25.23 | 25.32 | 25.15 | 25.15 | 24.41 | 96,310 |
| 30 Jan 2023 | 25.23 | 25.37 | 25.23 | 25.23 | 24.49 | 44,609 |
| 27 Jan 2023 | 25.31 | 25.40 | 25.27 | 25.29 | 24.54 | 41,021 |
| 26 Jan 2023 | 25.22 | 25.34 | 25.18 | 25.34 | 24.59 | 42,995 |
| 25 Jan 2023 | 25.08 | 25.23 | 25.04 | 25.23 | 24.49 | 46,081 |
| 24 Jan 2023 | 25.05 | 25.16 | 25.00 | 25.12 | 24.38 | 48,909 |
| 23 Jan 2023 | 25.09 | 25.17 | 25.00 | 25.10 | 24.36 | 67,633 |
| 20 Jan 2023 | 25.05 | 25.14 | 24.98 | 25.09 | 24.35 | 42,202 |
| 19 Jan 2023 | 25.00 | 25.08 | 24.90 | 25.03 | 24.29 | 44,534 |
| 18 Jan 2023 | 25.16 | 25.23 | 25.00 | 25.00 | 24.26 | 39,895 |
| 17 Jan 2023 | 25.07 | 25.16 | 25.00 | 25.09 | 24.35 | 48,304 |
| 13 Jan 2023 | 25.06 | 25.21 | 25.03 | 25.04 | 24.30 | 42,766 |
| 12 Jan 2023 | 25.01 | 25.17 | 24.94 | 25.13 | 24.39 | 79,243 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.