Australia Markets closed

The Charles Schwab Corporation (SCHW-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.03-0.56 (-2.37%)
At close: 04:00PM EDT
23.03 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202323.5423.5822.9523.0323.03699,363
30 Mar 202323.8623.8723.1423.5923.59200,348
29 Mar 202323.5423.7423.4623.7323.73255,638
28 Mar 202323.5123.5123.3423.4523.45138,549
27 Mar 202323.4923.8423.3623.4223.42137,468
24 Mar 202323.3023.3523.0023.2523.25123,023
23 Mar 202324.0124.0523.1623.1623.16182,054
22 Mar 202324.1224.1723.8623.8623.8669,856
21 Mar 202324.1624.2023.9224.0324.0383,992
20 Mar 202323.9324.2023.8224.0224.0269,999
17 Mar 202323.9923.9923.6623.9023.9068,587
16 Mar 202323.4724.1223.2624.0724.07322,522
15 Mar 202323.3523.5823.1623.4723.47266,959
14 Mar 202323.9023.9922.9923.5823.58246,167
13 Mar 202322.7423.2521.5022.8022.80808,909
10 Mar 202324.2024.6123.8023.8923.89113,880
09 Mar 202324.6924.7724.3024.3924.3973,274
08 Mar 202324.8324.9524.6124.7224.7283,272
07 Mar 202324.8424.8824.6524.6724.6759,344
06 Mar 202324.9424.9824.8324.8424.8426,032
03 Mar 202324.9424.9924.9024.9424.9434,188
02 Mar 202324.7724.9324.7224.8724.8755,267
01 Mar 202325.0425.0624.8024.9024.9098,831
28 Feb 202324.9525.0924.8724.9924.9975,321
27 Feb 202324.9525.0324.9224.9724.9739,328
24 Feb 202324.9024.9624.8324.9224.9236,159
23 Feb 202325.0525.1324.9224.9924.9963,206
22 Feb 202324.7325.0424.7325.0025.00130,411
21 Feb 202324.9825.0224.7524.8024.8099,632
17 Feb 202324.9025.0924.8325.0525.0591,606
16 Feb 202324.9025.0024.8024.9024.9072,960
15 Feb 202324.9825.1524.9325.0025.0060,103
14 Feb 202324.9725.0524.9325.0325.0350,048
13 Feb 202324.9024.9824.8624.9824.9886,006
10 Feb 202325.2225.2225.0125.1425.1453,592
09 Feb 202325.2725.3325.1625.2025.2031,341
08 Feb 202325.1925.2625.1225.1925.1928,970
07 Feb 202325.1825.1825.0725.1725.1734,835
06 Feb 202325.2025.2325.0725.1825.1849,805
03 Feb 202325.2525.3325.2025.2025.2042,731
02 Feb 202325.2925.4225.2125.3525.3592,896
01 Feb 202325.2125.2525.1525.2125.2181,235
31 Jan 202325.2325.3225.1525.1525.1596,310
30 Jan 202325.2325.3725.2325.2325.2344,609
27 Jan 202325.3125.4025.2725.2925.2941,021
26 Jan 202325.2225.3425.1825.3425.3442,995
25 Jan 202325.0825.2325.0425.2325.2346,081
24 Jan 202325.0525.1625.0025.1225.1248,909
23 Jan 202325.0925.1725.0025.1025.1067,633
20 Jan 202325.0525.1424.9825.0925.0942,202
19 Jan 202325.0025.0824.9025.0325.0344,534
18 Jan 202325.1625.2325.0025.0025.0039,895
17 Jan 202325.0725.1625.0025.0925.0948,304
13 Jan 202325.0625.2125.0325.0425.0442,766
12 Jan 202325.0125.1724.9425.1325.1379,243
11 Jan 202324.9625.0324.9025.0025.0073,966
10 Jan 202324.7924.9224.6324.8924.8964,785
09 Jan 202324.8424.9424.6824.7324.7356,419
06 Jan 202324.8925.0624.8224.8724.8779,119
05 Jan 202324.2624.9124.2624.8224.8251,473
04 Jan 202323.9724.4823.8924.4224.4247,857
03 Jan 202323.7124.0123.6923.8223.8261,175
30 Dec 202223.8924.0823.5923.5923.59213,564
29 Dec 202224.2324.2524.0124.0124.0185,096
28 Dec 202224.3524.5224.1324.1324.1355,798
27 Dec 202224.6224.7724.2824.3424.34103,880
23 Dec 202224.8124.8524.5624.6624.6646,419
22 Dec 202224.8824.9124.5724.7524.7554,543
21 Dec 202224.9525.0624.9024.9524.9571,060
20 Dec 202224.9125.0024.8724.9124.9138,644
19 Dec 202224.8925.0224.8724.9624.9644,903
16 Dec 202224.8525.0624.7724.9924.9971,710
15 Dec 202224.9524.9924.8624.9224.9265,148
14 Dec 202225.0325.0924.8725.0225.0249,955
13 Dec 202225.0725.1424.9425.0925.0996,947
12 Dec 202224.8224.8924.6424.7624.7637,303
09 Dec 202224.9124.9724.7524.7624.7641,882
08 Dec 202225.0725.1424.9324.9324.9343,212
07 Dec 202224.8625.0924.8625.0025.0096,274
06 Dec 202224.9224.9924.7624.8824.8863,530
05 Dec 202225.1525.1924.9124.9224.9257,539
02 Dec 202225.0525.2325.0525.1425.1439,922
01 Dec 202225.1125.2525.0525.1725.1767,773
30 Nov 202224.7025.0824.6125.0425.04237,348
29 Nov 202224.8224.8224.6224.6224.6255,237
28 Nov 202224.8124.8624.7524.8224.8239,265
25 Nov 202224.7024.8724.7024.7924.7910,227
23 Nov 202224.7824.9324.7124.7824.7847,874
22 Nov 202224.7224.7924.6024.7924.7955,517
21 Nov 202224.6724.7424.6124.6424.6477,183
18 Nov 202224.4524.6424.3824.6224.6250,071
17 Nov 202224.4524.5724.3724.4824.4870,970
16 Nov 202224.5324.6924.4524.6224.6272,666
15 Nov 202224.2324.6324.1124.4924.4990,577
14 Nov 202224.5724.6324.3524.5024.5065,552
11 Nov 202224.5924.6824.3224.5824.5861,545
10 Nov 202223.5924.6523.5924.5724.57133,459
09 Nov 202223.4623.6023.1123.3823.3873,840
08 Nov 202223.1423.5723.1323.4923.4990,062
07 Nov 202223.1023.2022.7023.0623.0656,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...