Australia markets closed

The Charles Schwab Corporation (SCHW-PD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.37+0.20 (+0.79%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202225.2425.4525.1425.3725.3769,287
26 May 202225.0025.2425.0025.1725.1795,482
25 May 202224.6325.0824.6325.0325.03107,716
24 May 202224.2824.7024.2824.6024.60128,413
23 May 202224.5124.5224.2224.3324.33137,569
20 May 202224.4424.5124.2524.3424.3489,454
19 May 202224.4024.5324.3324.4424.44115,375
18 May 202224.5524.6224.3324.4124.41156,797
17 May 202224.9324.9424.5124.5124.51154,566
16 May 202224.6424.9524.5124.8524.8595,455
16 May 20220.372 Dividend
13 May 202224.7524.8424.7424.7724.4076,579
12 May 202224.7624.8124.6324.7024.3381,307
11 May 202224.7524.9924.6224.6824.3196,428
10 May 202224.8624.9924.6924.7624.3976,862
09 May 202224.8024.8824.6224.8024.43113,400
06 May 202224.8024.9524.6924.9024.53150,862
05 May 202225.1225.1224.7624.8624.49169,658
04 May 202224.8625.2924.7825.2624.88110,597
03 May 202225.0925.1324.8124.9424.5785,835
02 May 202225.2525.2524.9425.0924.7197,017
29 Apr 202225.3125.3125.1425.2224.84147,359
28 Apr 202225.3025.3625.2225.2924.9194,851
27 Apr 202225.2525.3225.2225.3024.9250,162
26 Apr 202225.2525.2925.2125.2624.8866,412
25 Apr 202225.2025.3025.1325.2524.87132,144
22 Apr 202225.3625.3625.2225.2524.87260,643
21 Apr 202225.3825.3925.3125.3224.9452,512
20 Apr 202225.2625.4325.2625.3324.9587,736
19 Apr 202225.2625.3425.1825.3424.9656,206
18 Apr 202225.2225.3125.1825.2424.8642,312
14 Apr 202225.3025.4025.1725.2024.8245,961
13 Apr 202225.3225.4025.3225.3424.9632,145
12 Apr 202225.3625.4025.2525.4025.0241,958
11 Apr 202225.2525.3225.2125.2124.8359,501
08 Apr 202225.2725.3625.2625.3224.9441,751
07 Apr 202225.2625.3525.2625.3324.9531,254
06 Apr 202225.3225.3525.1925.2724.8963,025
05 Apr 202225.4325.4325.3225.3224.9446,354
04 Apr 202225.3025.4325.3025.4325.0538,875
01 Apr 202225.3625.4425.3125.3825.00113,523
31 Mar 202225.3625.4825.2925.3124.9374,432
30 Mar 202225.4225.5125.3625.4125.0324,298
29 Mar 202225.3525.5025.3525.4825.1038,399
28 Mar 202225.3325.3925.3225.3825.0027,140
25 Mar 202225.2925.3825.2725.3624.9839,641
24 Mar 202225.2825.3825.2325.3424.9642,896
23 Mar 202225.2625.3225.2225.2624.8824,415
22 Mar 202225.3425.3525.2225.2824.9062,599
21 Mar 202225.3125.3825.2825.3825.0092,296
18 Mar 202225.3125.4225.2525.3825.0056,269
17 Mar 202225.2025.4225.2025.3825.0021,765
16 Mar 202225.2425.3125.1425.3124.9327,605
15 Mar 202225.2325.2825.1425.2024.8225,141
14 Mar 202225.1925.3125.0525.1424.7677,511
11 Mar 202225.3625.3625.2025.2024.8227,108
10 Mar 202225.3325.3625.2925.3424.9617,885
09 Mar 202225.3625.3725.2625.3624.9853,422
08 Mar 202225.3225.3425.2625.2824.9074,876
07 Mar 202225.2425.3725.2225.3624.9882,066
04 Mar 202225.3325.3625.2525.2524.8742,211
03 Mar 202225.3425.4225.3425.3925.0146,012
02 Mar 202225.3225.4025.2825.3925.0156,097
01 Mar 202225.4125.4425.3425.3724.9959,026
28 Feb 202225.4125.4125.3425.3724.9951,823
25 Feb 202225.3425.4225.3225.4225.0445,204
24 Feb 202225.2525.3725.2425.3424.9650,080
23 Feb 202225.3025.3325.2425.3024.9268,952
22 Feb 202225.2525.3425.2325.3024.9290,402
18 Feb 202225.2325.3925.2325.3324.9569,169
17 Feb 202225.2425.2925.2325.2524.8747,854
16 Feb 202225.2125.2725.2025.2524.8750,019
15 Feb 202225.2025.2725.1725.2524.8746,646
14 Feb 202225.1625.2525.1325.1824.8071,299
11 Feb 202225.3825.3825.1225.2224.84285,177
10 Feb 202225.6025.6725.4525.5925.2150,662
09 Feb 202225.6525.7525.6125.6625.2747,724
08 Feb 202225.6725.7125.5425.6525.2655,710
07 Feb 202225.6325.7225.6325.6725.2831,005
04 Feb 202225.7625.7625.6425.6725.2851,150
03 Feb 202225.6725.7425.5725.6925.3094,963
02 Feb 202225.7325.7525.6825.7325.3471,486
01 Feb 202225.7325.7825.7225.7525.3627,313
31 Jan 202225.5825.7625.5425.7225.33113,083
28 Jan 202225.4925.5925.4825.5425.1668,165
27 Jan 202225.6525.6525.4225.4225.0447,326
26 Jan 202225.6225.6525.5125.5325.1545,297
25 Jan 202225.5125.6425.5025.6225.2440,148
24 Jan 202225.5625.6325.4225.6125.2350,725
21 Jan 202225.5725.6425.5425.6425.2531,156
20 Jan 202225.5625.6525.5625.5725.1929,848
19 Jan 202225.6025.6625.5725.5825.2033,792
18 Jan 202225.6125.6725.5625.6125.2235,736
14 Jan 202225.6025.6925.5725.6925.3039,104
13 Jan 202225.5525.6625.5525.6625.2727,110
12 Jan 202225.5325.6625.5125.5525.1734,472
11 Jan 202225.4825.6025.4725.5525.1727,903
10 Jan 202225.5025.5525.4625.4725.0947,497
07 Jan 202225.5625.6025.4825.5425.1637,345
06 Jan 202225.5025.5725.4625.5425.1631,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...